CollectAI

close-nasdaq_stocks

2026/07/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260731 0 6.61 6.61 6.61 6.61 0 6.61
AACG.US ATA Creativity Global 20260731 0 0.91 0.97 0.87 0.91 2200 0.91
AACI.US Armada Acquisition Corp. I Common Stock 20260731 0 9.99 9.99 9.99 9.99 50000 9.99
AACIU.US Armada Acquisition Corp. I Unit 20260731 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260731 0 20.04 20.04 20.04 20.04 0 19.8865
AAL.US American Airlines Group Inc 20260731 0 15.49 15.53 15.17 15.27 48102200 15.27 down down correct
AAME.US Atlantic American Corporation 20260731 0 1.55 1.59 1.54 1.54 3100 1.54 down up incorrect
AAOI.US Applied Optoelectronics Inc 20260731 0 100.1 103.203 91.03 94.32 9739900 94.32 down up incorrect
AAON.US AAON Inc 20260731 0 92.27 93.38 89.03 89.06 1412700 89.06 down down correct
AAPL.US Apple Inc 20260731 0 304.81 310.69 300 308.91 132489100 308.6438 up up correct
AATC.US Image Sensing Systems Inc 20260731 0 5.55 5.55 5.53 5.53 600 5.386 down up incorrect
ABCB.US Ameris Bancorp 20260731 0 87.79 88.18 86.57 87.21 405600 87.21 down up incorrect
ABCL.US AbCellera Biologics Inc 20260731 0 5.7 5.87 5.51 5.71 5011700 5.71 up up correct
ABEO.US Abeona Therapeutics Inc 20260731 0 6.51 6.58 6.23 6.42 662400 6.42 down down correct
ABNB.US Airbnb Inc 20260731 0 150.84 152.64 149.61 151.52 2461500 151.52 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260731 0 2.21 2.345 2.12 2.15 263100 2.15 down down correct
ABR.US PF 20260731 0 22.4 22.77 22.22 22.54 23673 22.54 up up correct
ABSI.US Absci Corporation Common Stock 20260731 0 7.808 8.14 7.44 7.78 2085600 7.78 down down correct
ABUS.US Arbutus Biopharma Corporation 20260731 0 4.4 4.4495 4.27 4.34 1167946 4.34 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260731 0 1.08 1.08 1.01 1.01 25400 1.01 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260731 0 26.44 26.44 25.35 25.87 1534200 25.87 down down correct
ACB.US Aurora Cannabis Inc 20260731 0 2.83 2.83 2.74 2.79 1031200 2.79 down down correct
ACET.US Adicet Bio Inc 20260731 0 8.97 9.21 8.545 9.11 123300 9.11 up up correct
ACGL.US Arch Capital Group Ltd 20260731 0 100.35 101.39 99.8 100.53 1744100 100.53 up up correct
ACGLN.US Arch Capital Group Ltd 20260731 0 16.3 16.45 16.277 16.45 75600 16.45 up up correct
ACGLO.US Arch Capital Group Ltd 20260731 0 19.48 19.6 19.45 19.52 53700 19.52 up up correct
ACHC.US Acadia Healthcare Company Inc 20260731 0 28.49 29.68 28.2 29.62 2182100 29.62 up up correct
ACHV.US Achieve Life Sciences Inc 20260731 0 6.3 6.46 6.05 6.42 1181700 6.42 up up correct
ACIU.US AC Immune SA 20260731 0 2.4 2.4 2.18 2.19 228984 2.19 down down correct
ACIW.US ACI Worldwide Inc 20260731 0 57 57.72 56.68 57.33 733000 57.33 up up correct
ACLS.US Axcelis Technologies Inc 20260731 0 130.87 136.8 126.02 130.38 481400 130.38 down down correct
ACMR.US ACM Research Inc 20260731 0 83.67 85 76.6 78.47 897000 78.47 down down correct
ACNB.US ACNB Corporation 20260731 0 63.73 64.48 63.31 64.48 53540 64.0633 up up correct
ACRS.US Aclaris Therapeutics Inc 20260731 0 5.3 5.34 5.095 5.2 1638335 5.2 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260731 0 47.62 48.04 47.185 47.32 409300 47.0915 down down correct
ACTG.US Acacia Research Corporation 20260731 0 4.45 4.47 4.365 4.43 132069 4.43 down down correct
ACVA.US ACV Auctions Inc 20260731 0 7.98 8.025 7.35 7.49 5004000 7.49 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260731 0 1.44 1.44 1.38 1.44 27410 1.44
ADAG.US Adagene Inc 20260731 0 3.78 4.01 3.71 3.75 152500 3.75 down down correct
ADBE.US Adobe Inc 20260731 0 244.73 250.71 241.23 250.41 5589500 250.41 up up correct
ADC.US PA 20260731 0 17.09 17.09 17.03 17.04 19152 16.9508 down down correct
ADI.US Analog Devices Inc 20260731 0 374.16 376.73 362.86 367.41 3515300 366.294 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20260731 0 3.3 3.39 3.2 3.34 51500 3.34 up up correct
ADMA.US ADMA Biologics Inc 20260731 0 8.58 8.66 8.35 8.46 1619900 8.46 down down correct
ADP.US Automatic Data Processing Inc 20260731 0 260.14 266.93 258.99 266.46 2494600 266.46 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260731 0 24.568 24.568 22.41 22.57 2993184 22.57 down up incorrect
ADSK.US Autodesk Inc 20260731 0 230.44 235.07 227.99 234.2 1949000 234.2 up up correct
ADTN.US ADTRAN Inc 20260731 0 8.71 8.76 8.34 8.51 3324200 8.51 down down correct
ADTX.US Aditxt Inc 20260731 0 0.0026 0.0028 0.0025 0.0026 24364869 0.0026
ADUS.US Addus HomeCare Corporation 20260731 0 115.86 117.63 114.19 115.48 155000 115.48 down down correct
ADV.US Advantage Solutions Inc 20260731 0 40.32 40.32 37.805 39.24 62500 39.24 down down correct
ADXN.US Addex Therapeutics Ltd 20260731 0 5.9 6 5.04 5.2 4400 5.2 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260731 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260731 0 0.5186 0.5186 0.465 0.4754 23541 7.6064 down up incorrect
AEHR.US Aehr Test Systems 20260731 0 84.22 86 75.7 79.98 2126900 79.98 down down correct
AEI.US Alset EHome International Inc 20260731 0 1.05 1.055 1 1.02 8026 1.02 down up incorrect
AEIS.US Advanced Energy Industries Inc 20260731 0 290.07 304.53 283.42 289.52 991800 289.4187 down down correct
AEMD.US Aethlon Medical Inc 20260731 0 0.533 0.75 0.533 0.6628 255691 3.314 up down incorrect
AEP.US American Electric Power Company Inc 20260731 0 128 129.14 126.83 127.85 5722900 126.884 down down correct
AEYE.US AudioEye Inc 20260731 0 5.87 6.07 5.61 5.79 55500 5.79 down down correct
AFBI.US Affinity Bancshares Inc 20260731 0 22.98 23 22.97 23 11221 23 up up correct
AFCG.US AFC Gamma Inc 20260731 0 2.71 2.72 2.655 2.69 53880 2.69 down up incorrect
AFIB.US Acutus Medical Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260731 0 73.94 74.46 70.37 71.51 2524100 71.51 down down correct
AFYA.US Afya Limited 20260731 0 14.2 14.43 14.05 14.27 49400 14.27 up up correct
AGEN.US Agenus Inc 20260731 0 7.79 7.98 7.32 7.5 1573800 7.5 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260731 0 33.34 33.34 29.94 30.02 2102000 30.02 down up incorrect
AGMH.US AGM Group Holdings Inc 20260731 0 0.778 0.79 0.711 0.75 35300 0.75 down down correct
AGNC.US AGNC Investment Corp 20260731 0 10.75 10.77 10.62 10.66 19248700 10.5426 down down correct
AGNCM.US AGNC Investment Corp 20260731 0 24.95 25.11 24.94 25.04 18800 25.04 up up correct
AGNCN.US AGNC Investment Corp 20260731 0 25.7 25.92 25.665 25.83 47600 25.83 up down incorrect
AGNCO.US AGNC Investment Corp 20260731 0 25.41 25.59 25.38 25.52 64400 25.52 up up correct
AGNCP.US AGNC Investment Corp. 20260731 0 25.04 25.14 25.04 25.07 108408 25.07 up down incorrect
AGYS.US Agilysys Inc 20260731 0 106.36 108.05 104.5 105.16 217100 105.16 down down correct
AHCO.US AdaptHealth Corp 20260731 0 10.62 10.81 10.44 10.8 746000 10.8 up up correct
AIHS.US Senmiao Technology Limited 20260731 0 1.382 1.405 1.36 1.36 5200 1.36 down down correct
AIP.US Arteris Inc. Common Stock 20260731 0 30.85 31.72 29.02 29.88 573972 29.88 down down correct
AIRG.US Airgain Inc 20260731 0 5.84 5.97 5.74 5.79 25900 5.79 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260731 0 4.87 4.87 4.55 4.81 357300 4.81 down down correct
AIRT.US Air T Inc 20260731 0 28 28.28 28 28.06 6952 28.06 up up correct
AIRTP.US Air T Inc 20260731 0 19.1 19.1 19 19 4600 18.4982 down up incorrect
AKAM.US Akamai Technologies Inc 20260731 0 115.49 116.63 112.5 115.18 2893000 115.18 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260731 0 1.34 1.349 1.295 1.32 2057600 1.32 down down correct
AKTS.US Akoustis Technologies Inc 20260731 0 23.04 23.14 21.34 22.07 278400 22.07 down down correct
AKTX.US Akari Therapeutics Plc 20260731 0 7.8 8.1 7.8 7.86 14600 7.86 up up correct
ALCO.US Alico Inc 20260731 0 37.96 38.032 37.695 37.76 22229 37.76 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20260731 0 1.62 1.63 1.52 1.54 576800 1.54 down down correct
ALEC.US Alector Inc 20260731 0 1.62 1.62 1.485 1.51 548294 1.51 down down correct
ALF.US Alfi Inc 20260731 0 10.75 10.75 10.75 10.75 24 10.75
ALGM.US Allegro MicroSystems Inc 20260731 0 42.27 43.35 40.755 41.5 3763900 41.5 down down correct
ALGN.US Align Technology Inc 20260731 0 170.81 171.75 164.74 169.16 1608000 169.16 down down correct
ALGS.US Aligos Therapeutics Inc 20260731 0 4.46 4.46 4.15 4.23 49000 4.23 down down correct
ALGT.US Allegiant Travel Company 20260731 0 99.05 100.1 97.02 98.08 366900 98.08 down down correct
ALHC.US Alignment Healthcare Inc 20260731 0 15.5 16.485 13.135 14.85 17476100 14.85 down down correct
ALKS.US Alkermes plc 20260731 0 49.63 49.83 48.52 48.99 1624500 48.99 down down correct
ALKT.US Alkami Technology Inc 20260731 0 17.59 18.4 17.405 18.17 1398800 18.17 up up correct
ALLO.US Allogene Therapeutics Inc 20260731 0 1.97 2 1.86 1.88 5521843 1.88 down down correct
ALLT.US Allot Ltd 20260731 0 7.53 7.69 7.43 7.61 163281 7.61 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260731 0 205.46 207.99 200.11 205.52 4477600 205.52 up up correct
ALOT.US AstroNova Inc 20260731 0 28.86 28.99 28.8 28.95 87200 28.95 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260731 0 0.0001 0.0001 0.0001 0.0001 2004 0.0001
ALRM.US Alarm.com Holdings Inc 20260731 0 54.66 54.84 53.8 54.75 362500 54.75 up up correct
ALRS.US Alerus Financial Corporation 20260731 0 33.54 33.905 33.07 33.27 220976 33.27 down up incorrect
ALT.US Altimmune Inc 20260731 0 2.99 2.99 2.78 2.84 3892100 2.84 down up incorrect
ALTO.US Alto Ingredients Inc 20260731 0 4.68 4.79 4.54 4.76 1718900 4.76 up up correct
ALXO.US ALX Oncology Holdings Inc 20260731 0 1.95 1.995 1.85 1.94 703611 1.94 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260731 0 1.36 1.36 1.29 1.31 24800 1.31 down down correct
AMAL.US Amalgamated Financial Corp 20260731 0 49.4 49.73 48.51 49.38 119700 49.2109 down down correct
AMAT.US Applied Materials Inc 20260731 0 531.69 536.54 502.91 507.67 7411500 507.1277 down down correct
AMBA.US Ambarella Inc 20260731 0 76.74 91.34 74.07 86 9207200 86 up up correct
AMCX.US AMC Networks Inc 20260731 0 9.95 11.66 9.93 11.2 3209800 11.2 up up correct
AMD.US Advanced Micro Devices Inc 20260731 0 510.28 515.62 475.76 476.15 26615700 476.15 down down correct
AMGN.US Amgen Inc 20260731 0 382 386.82 379.34 385.16 1954600 382.9222 up up correct
AMKR.US Amkor Technology Inc 20260731 0 50.92 52.3 49.2 49.87 6949900 49.7789 down down correct
AMPG.US AmpliTech Group Inc 20260731 0 5 5.03 4.565 4.65 1046300 4.65 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260731 0 20.35 20.41 19.665 19.94 367629 19.94 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260731 0 8.5 8.91 8.42 8.88 1299000 8.88 up down incorrect
AMRN.US Amarin Corporation plc 20260731 0 14.18 14.4 13.85 14.26 59621 14.26 up up correct
AMSC.US American Superconductor Corporation 20260731 0 30.74 31.13 29.15 29.37 661300 29.37 down down correct
AMSF.US AMERISAFE Inc 20260731 0 29.05 29.33 28.96 29.04 372100 29.04 down down correct
AMST.US Amesite Inc 20260731 0 0.975 0.99 0.93 0.99 17100 0.99 up up correct
AMTB.US Amerant Bancorp Inc 20260731 0 29.43 29.9019 29.0963 29.6 400600 29.5087 up down incorrect
AMTX.US Aemetis Inc 20260731 0 1.55 1.579 1.46 1.51 578100 1.51 down down correct
AMZN.US Amazon.com Inc 20260731 0 265 273.23 262.01 271.58 129054800 271.58 up up correct
ANAB.US AnaptysBio Inc 20260731 0 54.1 54.52 52.23 53.36 451400 53.36 down down correct
ANDE.US The Andersons Inc 20260731 0 72.06 72.26 70.42 70.78 177300 70.78 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260731 0 0.33 0.33 0.33 0.33 100 0.33
ANGI.US Angi Inc 20260731 0 5.63 5.68 5.4 5.67 694800 5.67 up up correct
ANGO.US AngioDynamics Inc 20260731 0 14.75 14.93 14.59 14.79 467500 14.79 up up correct
ANIK.US Anika Therapeutics Inc 20260731 0 18.33 19.29 17.87 19.28 170487 19.28 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260731 0 79.65 80.38 78.24 79.24 205200 79.24 down down correct
ANIX.US Anixa Biosciences Inc 20260731 0 3.51 3.56 3.31 3.42 178400 3.42 down down correct
ANNX.US Annexon Inc 20260731 0 5.37 5.4 5.025 5.095 2800700 5.095 down down correct
ANY.US Sphere 3D Corp 20260731 0 2.39 2.48 2.15 2.42 627900 2.42 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260731 0 32.61 33.15 30.78 31.74 349600 31.74 down up incorrect
AOUT.US American Outdoor Brands Inc 20260731 0 12.66 12.66 12.24 12.36 51170 12.36 down up incorrect
APA.US APA Corporation 20260731 0 36.45 37.43 36.01 37.32 7952200 37.32 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260731 0 11.0133 12.4491 10.1763 10.1763 969 10.1763 down down correct
APEI.US American Public Education Inc 20260731 0 49.61 50.875 47.25 48.51 203791 48.51 down down correct
API.US Agora Inc 20260731 0 3.96 4.015 3.821 4 150158 4 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260731 0 3.371 3.402 3.371 3.402 2 3.402 up up correct
APOG.US Apogee Enterprises Inc 20260731 0 40.24 40.54 39.35 39.6 150300 39.6 down down correct
APP.US AppLovin Corporation 20260731 0 397.9 398.16 377.71 395.9 15452200 395.9 down down correct
APPF.US AppFolio Inc 20260731 0 176 181.35 173.77 180.19 282100 180.19 up up correct
APPN.US Appian Corporation 20260731 0 26 27.2 25.97 26.96 621600 26.96 up up correct
APPS.US Digital Turbine Inc 20260731 0 8.29 8.7 7.85 8.06 2366600 8.06 down down correct
APRE.US Aprea Therapeutics Inc 20260731 0 0.635 0.656 0.607 0.62 50900 0.62 down down correct
APVO.US Aptevo Therapeutics Inc 20260731 0 4.07 4.11 4.07 4.11 10300 4.11 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260731 0 1.45 1.48 1.4118 1.47 11014 1.47 up up correct
APYX.US Apyx Medical Corporation 20260731 0 4.1 4.14 3.97 4.1 83000 4.1
AQB.US AquaBounty Technologies Inc 20260731 0 0.92 0.92 0.8914 0.9056 4295 0.9056 down down correct
AQMS.US Aqua Metals Inc 20260731 0 2.88 2.88 2.47 2.53 70500 2.53 down down correct
AQST.US Aquestive Therapeutics Inc 20260731 0 3.75 3.78 3.605 3.695 1785600 3.695 down down correct
ARAY.US Accuray Incorporated 20260731 0 0.27 0.29 0.26 0.27 1897400 0.27
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260731 0 0.62 0.6688 0.581 0.6545 2421218 0.6545 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260731 0 0.02 0.0328 0.02 0.0328 209225 0.0328 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260731 0 2.89 2.89 2.8 2.86 7300 2.86 down down correct
ARCB.US ArcBest Corporation 20260731 0 142.29 146.55 139.88 144.35 589974 144.2219 up down incorrect
ARCC.US Ares Capital Corporation 20260731 0 18.82 18.89 18.71 18.76 3934800 18.76 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260731 0 5.94 5.96 5.64 5.76 267200 5.76 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260731 0 5.04 5.05 4.92 4.95 2762500 4.95 down down correct
AREC.US American Resources Corporation 20260731 0 1.85 1.87 1.72 1.79 1491700 1.7627 down down correct
ARGX.US argenx SE 20260731 0 872.36 873.08 846.155 853.82 294627 853.82 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260731 0 7.31 7.48 7.22 7.41 1015100 7.41 up down incorrect
ARKO.US Arko Corp 20260731 0 8.01 8.02 7.732 7.99 535070 7.939 down down correct
ARKR.US Ark Restaurants Corp 20260731 0 5.65 5.65 5.65 5.65 96 5.65
ARLP.US Alliance Resource Partners L.P 20260731 0 26.24 26.24 25.75 25.95 207400 25.3351 down up incorrect
AROW.US Arrow Financial Corporation 20260731 0 40 40.25 39.25 39.84 74748 39.533 down up incorrect
ARQQ.US Arqit Quantum Inc 20260731 0 17.98 18.39 16.82 17.13 187000 17.13 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260731 0 0.03 0.0318 0.028 0.0305 14246 0.0305 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260731 0 27.77 27.965 26.315 26.86 1548500 26.86 down up incorrect
ARRY.US Array Technologies Inc 20260731 0 5.26 5.27 4.99 5.22 6612000 5.22 down down correct
ARTL.US Artelo Biosciences Inc 20260731 0 0.8 0.82 0.75 0.77 14221 6.93 down down correct
ARTNA.US Artesian Resources Corporation 20260731 0 34.42 34.68 34 34.35 16500 34.0428 down down correct
ARTW.US Art's 20260731 0 2.1 2.23 2.0701 2.16 26657 2.16 up up correct
ARVN.US Arvinas Inc 20260731 0 8.24 8.24 7.9 8.03 687900 8.03 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260731 0 86.93 87.1 84.53 84.65 1657400 84.65 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260731 0 20.64 20.64 20.64 20.64 0 20.64
ASLE.US AerSale Corporation 20260731 0 6.16 6.23 6.1 6.2 215400 6.2 up down incorrect
ASMB.US Assembly Biosciences Inc 20260731 0 25.88 26.03 24.66 25.11 101400 25.11 down down correct
ASML.US ASML Holding N.V 20260731 0 1683.38 1692.15 1624.71 1629 1601445 1629 down down correct
ASO.US Academy Sports and Outdoors Inc 20260731 0 49.12 49.165 47.3 47.45 938321 47.45 down down correct
ASPC.US Alpha Capital Acquisition Company 20260731 0 10.51 10.705 10.51 10.63 3600 10.63 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260731 0 10.83 10.83 10.83 10.83 0 10.83
ASPS.US Altisource Portfolio Solutions S.A 20260731 0 5.238 5.76 5.225 5.57 18853 5.57 up up correct
ASPU.US Aspen Group Inc 20260731 0 0.3011 0.3011 0.2965 0.3 4332 0.3 down down correct
ASRV.US AmeriServ Financial Inc 20260731 0 4.507 4.57 4.44 4.57 4748 4.54 up up correct
ASTC.US Astrotech Corporation 20260731 0 6.5 6.7 6.302 6.54 45479 6.54 up up correct
ASTE.US Astec Industries Inc 20260731 0 52.17 52.36 50.49 50.66 279500 50.5112 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260731 0 3.81 3.94 3.68 3.85 1862267 3.85 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260731 0 0.01 0.0124 0.0048 0.01 16452 0.01
ASTS.US AST SpaceMobile Inc 20260731 0 60.65 61.2 56.24 58.98 9758400 58.98 down down correct
ASUR.US Asure Software Inc 20260731 0 7.68 8.63 7.54 8.03 186200 8.03 up up correct
ASYS.US Amtech Systems Inc 20260731 0 15.36 15.78 14.69 15.34 260700 15.34 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260731 0 7.19 7.21 7.18 7.18 8917300 7.18 down down correct
ATCX.US Atlas Technical Consultants Inc 20260731 0 2.85 2.95 2.75 2.795 8900 2.795 down down correct
ATEC.US Alphatec Holdings Inc 20260731 0 9.73 9.76 9.46 9.52 1669200 9.52 down down correct
ATER.US Aterian Inc 20260731 0 0.4 0.429 0.39 0.41 270200 0.41 up up correct
ATEX.US Anterix Inc 20260731 0 95.9 95.935 90 93.02 252238 93.02 down down correct
ATHE.US Alterity Therapeutics Limited 20260731 0 4.34 4.78 4.34 4.42 3800 4.42 up up correct
ATLC.US Atlanticus Holdings Corporation 20260731 0 106.77 108 104.1 105.49 127000 105.49 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260731 0 25.03 25.23 25 25.23 10600 25.23 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260731 0 24.45 24.51 24.45 24.45 900 23.9685
ATLO.US Ames National Corporation 20260731 0 30.22 30.69 30.17 30.59 22300 30.3569 up up correct
ATMH.US All Things Mobile Analytic Inc 20260731 0 0.0567 0.0567 0.0482 0.0535 9600 0.0535 down down correct
ATNI.US ATN International Inc 20260731 0 23.46 24.16 23.2 23.81 76400 23.81 up up correct
ATOM.US Atomera Incorporated 20260731 0 5.38 5.46 4.96 5.16 555600 5.16 down down correct
ATOS.US Atossa Therapeutics Inc 20260731 0 2.19 2.19 2.05 2.07 79045 2.07 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20260731 0 8.17 8.67 7.86 8.38 34500 8.38 up down incorrect
ATRC.US AtriCure Inc 20260731 0 39.39 39.41 37.44 37.76 1311500 37.76 down down correct
ATRO.US Astronics Corporation 20260731 0 69.39 70.01 67.34 69.49 295400 69.49 up up correct
ATXI.US Avenue Therapeutics Inc 20260731 0 0.3877 0.3877 0.3877 0.3877 0 0.3877
AUB.US Atlantic Union Bankshares Corporation 20260731 0 42.53 42.64 41.95 42.43 908800 42.0601 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260731 0 26.12 26.15 26.08 26.15 1700 26.15 up up correct
AUDC.US AudioCodes Ltd 20260731 0 9.36 9.66 9.36 9.58 86000 9.3847 up up correct
AUID.US Ipsidy Inc. Common Stock 20260731 0 0.7 0.734 0.662 0.725 93600 0.725 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260731 0 14.8 15.25 14.363 14.88 1655500 14.88 up down incorrect
AUR.US Aurora Innovation Inc 20260731 0 6.27 6.6 6.24 6.45 27725600 6.45 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260731 0 7.01 7.09 6.85 7.01 294063 7.01
AUROW.US Aurora Innovation Inc 20260731 0 0.2 0.21 0.1601 0.2 35818 0.2
AUTL.US Autolus Therapeutics plc 20260731 0 1.53 1.55 1.47 1.49 815256 1.49 down down correct
AUUD.US Auddia Inc 20260731 0 1.05 1.07 1.02 1.02 96300 1.02 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260731 0 9.56 9.625 9.28 9.39 1733800 9.39 down down correct
AVAV.US AeroVironment Inc 20260731 0 148.77 150.75 142.8 149.37 943300 149.37 up up correct
AVGO.US Broadcom Inc 20260731 0 394.83 399.92 379.71 389.28 20391000 389.28 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260731 0 4.74 4.98 4.69 4.7 471900 4.7 down down correct
AVNW.US Aviat Networks Inc 20260731 0 21.62 21.76 20.29 20.48 188100 20.48 down down correct
AVO.US Mission Produce Inc 20260731 0 12.65 12.79 12.53 12.61 476336 12.61 down down correct
AVPT.US Avepoint Inc 20260731 0 12.66 13.04 12.6 13.03 1755700 13.03 up up correct
AVT.US Avnet Inc 20260731 0 89.31 89.64 86.8 88.84 1181800 88.84 down down correct
AVTX.US Avalo Therapeutics Inc 20260731 0 19.5 19.73 18.24 18.25 923900 18.25 down up incorrect
AVXL.US Anavex Life Sciences Corp 20260731 0 2.67 2.77 2.66 2.75 1198600 2.75 up up correct
AWRE.US Aware Inc 20260731 0 1.15 1.25 1.15 1.2 106800 1.2 up down incorrect
AXGN.US AxoGen Inc 20260731 0 40.99 42.78 39.92 42.21 1223500 42.21 up up correct
AXON.US Axon Enterprise Inc 20260731 0 519.06 530.97 514.76 527.76 491200 527.76 up up correct
AXSM.US Axsome Therapeutics Inc 20260731 0 234.46 235.1 217.64 217.99 782100 217.99 down up incorrect
AXTI.US AXT Inc 20260731 0 66.71 68.92 55.61 60.43 29625900 60.43 down up incorrect
AYTU.US Aytu Biopharma Inc 20260731 0 2.16 2.25 2.13 2.23 73200 2.23 up down incorrect
AZN.US AstraZeneca PLC 20260731 0 170.53 170.74 168.44 169.64 1669900 168.5236 down down correct
BAC.US PQ 20260731 0 16.55 16.56 16.41 16.41 302689 16.41 down down correct
BAND.US Bandwidth Inc 20260731 0 38.7 39.97 37.8 39.14 1028043 39.14 up up correct
BANF.US BancFirst Corporation 20260731 0 111.74 114 111.42 112.82 174800 112.82 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260731 0 26.59 26.79 26.59 26.64 3300 26.64 up up correct
BANR.US Banner Corporation 20260731 0 69.8 70.61 69.13 70.41 265800 69.891 up up correct
BANX.US StoneCastle Financial Corp 20260731 0 20.23 20.59 20.23 20.4 81000 20.2522 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260731 0 0.621 0.64 0.572 0.6 96400 0.6 down up incorrect
BATRA.US The Liberty Braves Group 20260731 0 54.34 54.585 53.61 54.41 65100 54.41 up up correct
BATRK.US The Liberty Braves Group 20260731 0 50.71 50.98 50.27 50.83 512000 50.83 up up correct
BBBY.US Bed Bath & Beyond Inc 20260731 0 4.98 5.12 4.93 5.05 1759500 5.05 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260731 0 9.85 9.93 9.41 9.73 154200 9.73 down down correct
BBGI.US Beasley Broadcast Group Inc 20260731 0 20.46 21.37 20.35 20.89 9600 20.89 up up correct
BBIG.US Vinco Ventures Inc 20260731 0 0.0051 0.0051 0.0051 0.0051 802 0.0051
BBIO.US BridgeBio Pharma Inc 20260731 0 82.38 82.4 79.455 80.09 2132600 80.09 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260731 0 0.86 0.86 0.83 0.846 19300 0.846 down down correct
BBSI.US Barrett Business Services Inc 20260731 0 39.54 39.54 38.36 39.04 363408 38.946 down down correct
BCAB.US BioAtla Inc 20260731 0 3.37 3.4808 3.2401 3.29 13651 3.29 down down correct
BCBP.US BCB Bancorp Inc 20260731 0 10.23 10.35 9.73 9.99 357741 9.99 down up incorrect
BCDA.US BioCardia Inc 20260731 0 0.79 0.82 0.79 0.82 127900 0.82 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260731 0 0.9 0.92 0.9 0.9 7100 0.9
BCML.US BayCom Corp 20260731 0 30.04 30.52 29.9 30.18 52700 30.18 up up correct
BCOR.US Blucora Inc 20260731 0 20.87 21.192 20.87 21.192 200 21.192 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260731 0 17.65 17.7 17.65 17.7 5650 17.7 up up correct
BCPC.US Balchem Corporation 20260731 0 163.19 167.79 160.455 167.555 346156 167.555 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260731 0 9.17 9.25 8.93 8.98 2929000 8.98 down down correct
BCTX.US BriaCell Therapeutics Corp 20260731 0 3.62 3.62 3.4 3.44 61600 3.44 down up incorrect
BCYC.US Bicycle Therapeutics plc 20260731 0 4.01 4.01 3.8 3.86 336100 3.86 down down correct
BDSX.US Biodesix Inc 20260731 0 21.77 21.89 21 21.2 42000 21.2 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260731 0 1.71 1.71 1.62 1.69 622900 1.69 down down correct
BEAM.US Beam Therapeutics Inc 20260731 0 26.83 26.933 25.356 25.52 1068100 25.52 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20260731 0 0.519 0.519 0.493 0.501 364900 0.501 down down correct
BEEM.US Beam Global 20260731 0 1.04 1.06 1.02 1.05 147900 1.05 up up correct
BELFA.US Bel Fuse Inc 20260731 0 213 232.16 213 223.13 180400 223.13 up up correct
BELFB.US Bel Fuse Inc 20260731 0 269.19 283.65 266.82 271.97 421500 271.97 up up correct
BFC.US Bank First Corporation 20260731 0 150.82 154.42 148.94 152.74 75900 152.74 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260731 0 1.21 1.23 1.145 1.17 433100 1.17 down down correct
BFST.US Business First Bancshares Inc 20260731 0 31.95 31.95 31.31 31.82 232657 31.6721 down down correct
BHF.US Brighthouse Financial Inc 20260731 0 63.45 63.45 61.55 61.91 796200 61.91 down down correct
BHFAL.US Brighthouse Financial Inc 20260731 0 15.38 15.83 15.36 15.72 41265 15.3304 up up correct
BHFAM.US Brighthouse Financial Inc 20260731 0 9.95 10.18 9.835 10.05 53200 10.05 up up correct
BHFAN.US Brighthouse Financial Inc 20260731 0 11.345 11.605 11.225 11.4 107100 11.4 up up correct
BHFAO.US Brighthouse Financial Inc 20260731 0 14.282 14.57 14.2 14.4 62200 14.4 up up correct
BHFAP.US Brighthouse Financial Inc 20260731 0 13.9 14.2 13.79 13.95 90500 13.95 up up correct
BIDU.US Baidu Inc 20260731 0 109.99 111.21 107.77 111.11 2868600 111.11 up down incorrect
BIIB.US Biogen Inc 20260731 0 207.51 208.05 202.57 202.95 1062000 202.95 down down correct
BILI.US Bilibili Inc 20260731 0 18.7 19.13 18.53 19.1 1770900 19.1 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260731 0 0.332 0.36 0.332 0.36 66900 0.36 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260731 0 2.32 2.38 2.2 2.22 203800 1.9414 down down correct
BIVI.US BioVie Inc 20260731 0 1.45 1.55 1.38 1.52 203811 1.52 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260731 0 0.95 0.95 0.86 0.86 111600 0.86 down down correct
BJRI.US BJ's Restaurants Inc 20260731 0 71.1 71.74 67.37 67.61 964800 67.61 down down correct
BKNG.US Booking Holdings Inc 20260731 0 191.605 194.9599 190.805 192.9 4599771 192.9 up up correct
BKR.US Baker Hughes Company 20260731 0 60.73 61.26 59.99 60.49 5760900 60.2683 down down correct
BKSC.US Bank of South Carolina Corporation 20260731 0 18 18.25 17.99 18.25 1615 18.25 up up correct
BKYI.US BIO 20260731 0 4.33 4.84 4.17 4.39 41200 4.39 up up correct
BL.US BlackLine Inc 20260731 0 30.08 31.5 30.01 31.4 514000 31.4 up up correct
BLBD.US Blue Bird Corporation 20260731 0 75.91 75.97 74.135 74.39 375100 74.39 down up incorrect
BLDP.US Ballard Power Systems Inc 20260731 0 2.83 2.9 2.64 2.67 7858700 2.67 down down correct
BLFS.US BioLife Solutions Inc 20260731 0 31.59 31.7 31.02 31.28 764400 31.28 down down correct
BLIN.US Bridgeline Digital Inc 20260731 0 1.15 1.19 1.13 1.16 41692 1.16 up up correct
BLKB.US Blackbaud Inc 20260731 0 39.27 43.13 38.74 42.8 920000 42.8 up up correct
BLMN.US Bloomin' Brands Inc 20260731 0 8.81 8.86 8.47 8.66 1652100 8.66 down down correct
BLNK.US Blink Charging Co 20260731 0 0.5065 0.5383 0.4995 0.517 1776164 0.517 up up correct
BLRX.US BioLineRx Ltd 20260731 0 2.73 2.82 2.65 2.82 9700 2.82 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260731 0 13.47 14.71 13.4 13.72 2415423 13.72 up up correct
BMBL.US Bumble Inc 20260731 0 2.91 2.91 2.82 2.85 1883339 2.85 down up incorrect
BMEA.US Biomea Fusion Inc 20260731 0 1.22 1.24 1.17 1.17 473858 1.17 down down correct
BMRA.US Biomerica Inc 20260731 0 1.55 1.57 1.47 1.49 11500 1.49 down down correct
BMRC.US Bank of Marin Bancorp 20260731 0 28.78 29.6 28.24 29.16 146048 28.9098 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260731 0 60.38 60.8 58.92 60.02 2377100 60.02 down down correct
BNGO.US Bionano Genomics Inc 20260731 0 1.08 1.08 1 1.07 239800 1.07 down down correct
BNR.US Burning Rock Biotech Limited 20260731 0 9.06 9.06 8.875 8.9 1500 8.9 down down correct
BNTC.US Benitec Biopharma Inc 20260731 0 11.84 11.915 11.11 11.71 107500 11.71 down down correct
BNTX.US BioNTech SE 20260731 0 93.04 93.04 90.45 90.58 710900 90.58 down down correct
BOKF.US BOK Financial Corporation 20260731 0 141.4 142.33 140.07 141.29 206400 140.6762 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20260731 0 3.97 4.14 3.94 3.99 19999 3.99 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260731 0 1.13 1.15 1.09 1.1 5100 1.1 down down correct
BOOM.US DMC Global Inc 20260731 0 6.31 6.82 6.2 6.74 241100 6.74 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260731 0 4.5 4.52 4.49 4.5 15500 4.5
BOTJ.US Bank of the James Financial Group Inc 20260731 0 27.71 28.01 26.82 27.04 63700 26.9404 down up incorrect
BOXL.US Boxlight Corporation 20260731 0 3 3.33 2.8714 3.04 114845 3.04 up down incorrect
BPOP.US Popular Inc 20260731 0 175.92 176.59 174.92 175.21 465400 175.21 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260731 0 25.11 25.11 25.11 25.11 910 24.9827
BPRN.US The Bank of Princeton 20260731 0 42.48 42.6 40.93 41.24 49400 40.8983 down down correct
BPTH.US Bio 20260731 0 0.04 0.04 0.04 0.04 4500 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260731 0 16.06 16.18 15.81 16 75700 15.632 down down correct
BPYPN.US Brookfield Property Partners L.P 20260731 0 13.9 13.945 13.8 13.94 15000 13.5848 up up correct
BPYPO.US Brookfield Property Partners L.P 20260731 0 15.14 15.314 15.14 15.15 2431 14.7593 up up correct
BPYPP.US Brookfield Property Partners L.P 20260731 0 16.05 16.05 15.91 16 11900 15.6051 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260731 0 1.62 1.66 1.61 1.64 6871 1.64 up up correct
BRID.US Bridgford Foods Corporation 20260731 0 6.39 6.39 6.35 6.35 1900 6.35 down down correct
BRKL.US Brookline Bancorp Inc 20260731 0 25.25 25.25 25.25 25.25 100 25.25
BRKR.US Bruker Corporation 20260731 0 64.66 65.3 61.25 62.84 1731400 62.84 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260731 0 1.15 1.22 1.05 1.05 45100 1.05 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260731 0 0.2291 0.236 0.193 0.2047 931300 0.2047 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260731 0 24.62 25.53 24.57 24.92 3906600 24.92 up up correct
BSBK.US Bogota Financial Corp 20260731 0 9.04 9.05 8.98 9.05 2235 9.05 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260731 0 19.67 19.67 18.78 18.97 31225 18.7767 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260731 0 0.001 0.001 0.001 0.001 525200 0.001
BSRR.US Sierra Bancorp 20260731 0 40.66 41.24 40.1 40.76 56700 40.49 up up correct
BSVN.US Bank7 Corp 20260731 0 49.86 50.6 49.5 50.28 38800 50.28 up up correct
BSY.US Bentley Systems Incorporated 20260731 0 34.63 35.585 34.105 35.44 2539200 35.44 up up correct
BTAI.US BioXcel Therapeutics Inc 20260731 0 0.794 0.84 0.78 0.808 499500 0.808 up up correct
BTBD.US BT Brands Inc. Common Stock 20260731 0 1.1025 1.19 1.1025 1.18 28515 1.18 up up correct
BTBDW.US BT Brands Inc. Warrant 20260731 0 0.0599 0.0599 0.0599 0.0599 106 0.0599
BTBT.US Bit Digital Inc 20260731 0 1.41 1.46 1.3 1.31 25043800 1.31 down down correct
BTCS.US BTCS Inc. Common Stock 20260731 0 1.04 1.05 0.981 1.03 417700 1.03 down down correct
BTCY.US Biotricity Inc. Common Stock 20260731 0 0.0982 0.11 0.098 0.11 7842 0.11 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260731 0 8.03 8.17 8.02 8.05 706100 8.0029 up up correct
BUSE.US First Busey Corporation 20260731 0 31.43 31.43 30.62 30.86 908500 30.86 down down correct
BVS.US Bioventus Inc 20260731 0 13.15 13.25 12.425 13.17 773900 13.17 up up correct
BWAY.US BrainsWay Ltd 20260731 0 15.71 15.72 14.82 15.23 179600 15.23 down down correct
BWB.US Bridgewater Bancshares Inc 20260731 0 20.46 20.57 20.11 20.48 169100 20.48 up up correct
BWEN.US Broadwind Inc 20260731 0 3.95 4.14 3.82 4 692616 4 up up correct
BWFG.US Bankwell Financial Group Inc 20260731 0 67.4 69.208 66.015 68.15 51264 67.9463 up up correct
BWMN.US Bowman Consulting Group Ltd 20260731 0 25.91 27.03 25.8 26.85 142915 26.85 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260731 0 17.5 17.7 16.74 17.02 83500 16.6628 down up incorrect
BYFC.US Broadway Financial Corporation 20260731 0 10.1 10.2 10.1 10.11 7300 10.11 up down incorrect
BYND.US Beyond Meat Inc 20260731 0 0.57 0.605 0.5605 0.566 876703 16.98 down up incorrect
BYRN.US Byrna Technologies Inc 20260731 0 4.54 4.67 4.45 4.55 717900 4.55 up up correct
BYSI.US BeyondSpring Inc 20260731 0 1.18 1.2 1.15 1.15 8700 1.15 down down correct
BZ.US Kanzhun Ltd ADR 20260731 0 16.18 16.42 15.905 16.28 3786500 16.28 up up correct
BZUN.US Baozun Inc 20260731 0 2.94 2.98 2.845 2.87 165100 2.87 down down correct
CAAS.US China Automotive Systems Inc 20260731 0 4.24 4.54 4.24 4.51 67800 4.51 up down incorrect
CABA.US Cabaletta Bio Inc 20260731 0 2.72 2.72 2.6 2.68 1907500 2.68 down down correct
CAC.US Camden National Corporation 20260731 0 57.9 59.03 57.3 57.89 109000 57.89 down up incorrect
CACC.US Credit Acceptance Corporation 20260731 0 554.37 572.52 550.2 568.91 87100 568.91 up up correct
CADCX.US CADCX 20260731 0 23.53 23.53 23.53 23.53 0 23.53
CADEX.US CADEX 20260731 0 23.62 23.62 23.62 23.62 0 23.62
CADFX.US CION Ares Diversified Credit Fund W 20260731 0 23.86 23.86 23.86 23.86 0 23.86
CADL.US Candel Therapeutics Inc. Common Stock 20260731 0 9.95 10.13 9.8 10.01 1117505 10.01 up up correct
CADSX.US CADSX 20260731 0 23.73 23.73 23.73 23.73 0 23.73
CADUX.US CADUX 20260731 0 23.83 23.83 23.83 23.83 0 23.83
CADWX.US CADWX 20260731 0 23.68 23.68 23.68 23.68 0 23.68
CAKE.US The Cheesecake Factory Incorporated 20260731 0 101.83 103.33 100.6 101.42 1975100 101.1464 down down correct
CALA.US Calithera Biosciences Inc 20260731 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260731 0 87 87.98 86 87.78 884000 87.78 up up correct
CAMP.US CalAmp Corp 20260731 0 3.45 3.54 3.34 3.45 91200 3.45
CAMT.US Camtek Ltd 20260731 0 138.35 143.7 130.51 132.46 476800 132.46 down down correct
CAN.US Canaan Inc 20260731 0 0.244 0.249 0.17 0.17 59326700 0.17 down down correct
CAPR.US Capricor Therapeutics Inc 20260731 0 4.04 4.66 3.8 3.85 7297100 3.85 down up incorrect
CAR.US Avis Budget Group Inc 20260731 0 151.25 152.79 135.5 137.44 621700 137.44 down down correct
CARE.US Carter Bankshares Inc 20260731 0 34.11 34.65 33.4 34.58 478200 34.4752 up down incorrect
CARG.US CarGurus Inc 20260731 0 35.7 36.33 35.34 36.24 650000 36.24 up down incorrect
CARV.US Carver Bancorp Inc 20260731 0 1.73 1.7532 1.575 1.7532 6900 1.7532 up up correct
CASH.US Meta Financial Group Inc 20260731 0 87.59 88.57 87.31 88.24 202900 88.24 up up correct
CASS.US Cass Information Systems Inc 20260731 0 55.63 56.42 54.9 55.92 146900 55.92 up up correct
CASY.US Casey's General Stores Inc 20260731 0 867.06 879.66 863.67 871 218800 871 up down incorrect
CATY.US Cathay General Bancorp 20260731 0 63.15 63.44 62.4 63.19 563200 62.8035 up up correct
CBAN.US Colony Bankcorp Inc 20260731 0 21.75 21.96 21.47 21.92 218900 21.8014 up up correct
CBAT.US CBAK Energy Technology Inc 20260731 0 0.49 0.51 0.49 0.5 35000 0.5 up up correct
CBFV.US CB Financial Services Inc 20260731 0 36.73 36.8 36.63 36.63 5664 36.3558 down up incorrect
CBIO.US Catalyst Biosciences Inc 20260731 0 15.14 15.14 13.99 14.47 292400 14.47 down down correct
CBNK.US Capital Bancorp Inc 20260731 0 36.88 37.41 36.31 37.33 38500 37.1917 up up correct
CBOE.US Cboe Global Markets Inc 20260731 0 287.54 311.06 287.54 310.23 1696900 309.3802 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260731 0 57.23 57.43 55.89 56.39 562400 56.39 down down correct
CBSH.US Commerce Bancshares Inc 20260731 0 59.63 59.82 59.06 59.27 1301200 59.27 down down correct
CCAP.US Crescent Capital BDC Inc 20260731 0 10.915 10.94 10.79 10.93 171100 10.8991 up up correct
CCB.US Coastal Financial Corporation 20260731 0 39.72 44 37.65 40.99 1510561 40.99 up down incorrect
CCBG.US Capital City Bank Group Inc 20260731 0 51.35 52.05 51.01 51.87 48737 51.87 up up correct
CCCC.US C4 Therapeutics Inc 20260731 0 3.66 3.66 3.45 3.48 1949800 3.48 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260731 0 24.435 24.435 24.435 24.435 0 24.2547
CCEL.US Cryo 20260731 0 3.29 3.55 3.28 3.42 7500 3.42 up up correct
CCEP.US Coca 20260731 0 110.6 110.81 109.15 109.46 2653200 109.46 down down correct
CCLFX.US CCLFX 20260731 0 10.29 10.29 10.29 10.29 0 10.29
CCNE.US CNB Financial Corporation 20260731 0 34.94 35.43 34.5 35.1 164100 34.9028 up up correct
CCNEP.US CNB Financial Corporation 20260731 0 25.03 25.03 25.03 25.03 0 24.5932
CCOI.US Cogent Communications Holdings Inc 20260731 0 13.22 13.53 12.78 13.5 962600 13.473 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260731 0 35.61 36.58 35.36 36.4 111300 36.4 up up correct
CCXI.US ChemoCentryx Inc 20260731 0 14.47 14.5 13.67 13.86 1012100 13.86 down down correct
CD.US Chindata Group Holdings Limited 20260731 0 2.85 2.96 2.76 2.79 113800 2.79 down down correct
CDLX.US Cardlytics Inc 20260731 0 3.8 3.93 3.685 3.74 16500 3.74 down down correct
CDNA.US CareDx Inc 20260731 0 42.49 45 40.67 43.71 2780300 43.71 up up correct
CDNS.US Cadence Design Systems Inc 20260731 0 335.27 344.77 334.25 340.02 2088800 340.02 up down incorrect
CDW.US CDW Corporation 20260731 0 144.76 148.42 142.84 147.81 1112600 147.1073 up up correct
CDXS.US Codexis Inc 20260731 0 1.48 1.5 1.38 1.4 1134800 1.4 down down correct
CDZI.US Cadiz Inc 20260731 0 3.16 3.24 2.99 2.99 751206 2.99 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260731 0 22.31 22.367 22.27 22.367 2200 22.367 up up correct
CEDAX.US CEDAX 20260731 0 21.92 21.92 21.92 21.92 0 21.92
CEDIX.US Destra International & Event 20260731 0 21.95 21.95 21.95 21.95 0 21.95
CEDTX.US CEDTX 20260731 0 21.77 21.77 21.77 21.77 0 21.77
CELC.US Celcuity Inc 20260731 0 88.5 88.5 85.46 86.38 677900 86.38 down down correct
CELH.US Celsius Holdings Inc 20260731 0 29.44 29.54 28.54 29.21 5421800 29.21 down down correct
CELU.US Celularity Inc 20260731 0 0.7149 0.72 0.601 0.6353 80001 0.6353 down down correct
CENT.US Central Garden & Pet Company 20260731 0 43.03 43.295 42.01 43.05 76171 43.05 up up correct
CENTA.US Central Garden & Pet Company 20260731 0 37.89 38.18 37.01 37.91 316300 37.91 up up correct
CENX.US Century Aluminum Company 20260731 0 45.08 45.33 43.89 44.77 1928000 44.77 down down correct
CERS.US Cerus Corporation 20260731 0 2.43 2.46 2.06 2.15 8328300 2.15 down up incorrect
CERT.US Certara Inc 20260731 0 7.8 8.145 7.7 8.1 4442100 8.1 up down incorrect
CETX.US Cemtrex Inc 20260731 0 2.47 2.5501 2.42 2.47 66611 2.47
CEVA.US CEVA Inc 20260731 0 34 34.25 32.05 32.65 939100 32.65 down down correct
CFBK.US CF Bankshares Inc 20260731 0 36 36.39 35.42 35.56 61600 35.56 down down correct
CFFI.US C&F Financial Corporation 20260731 0 82.0595 83.1452 82.0595 82.59 5690 82.59 up up correct
CFFN.US Capitol Federal Financial Inc 20260731 0 8.88 8.97 8.74 8.84 1137700 8.7564 down down correct
CG.US The Carlyle Group Inc 20260731 0 45.49 46.11 44.83 46.02 2327700 45.6932 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260731 0 16.2 16.22 16.145 16.22 56100 16.22 up up correct
CGBD.US TCG BDC Inc 20260731 0 10.345 10.345 9.945 9.99 566900 9.99 down down correct
CGC.US Canopy Growth Corporation 20260731 0 0.911 0.92 0.887 0.917 2040100 0.917 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260731 0 22.17 22.17 22.17 22.17 0 22.17
CGEM.US Cullinan Oncology Inc 20260731 0 17.52 17.52 16.14 16.5 839700 16.5 down down correct
CGEN.US Compugen Ltd 20260731 0 2.32 2.375 2.245 2.35 350225 2.35 up up correct
CGNT.US Cognyte Software Ltd 20260731 0 8.71 8.95 8.695 8.94 329236 8.94 up up correct
CGNX.US Cognex Corporation 20260731 0 64.55 65.97 63.28 65.24 1830600 65.1486 up up correct
CGO.US Calamos Global Total Return Fund 20260731 0 12.7 12.71 12.45 12.68 24300 12.5946 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260731 0 0.934 0.94 0.887 0.89 407400 0.89 down down correct
CHCI.US Comstock Holding Companies Inc 20260731 0 14.3 14.94 14.08 14.1 41500 14.1 down down correct
CHCO.US City Holding Company 20260731 0 144.22 145.72 141.59 145.11 133700 145.11 up down incorrect
CHDN.US Churchill Downs Incorporated 20260731 0 83.32 85.5 83.22 84.3 1598700 84.3 up up correct
CHEF.US The Chefs' Warehouse Inc 20260731 0 111.86 115.72 110.73 115.35 1118100 115.35 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260731 0 12.47 12.63 12.4 12.53 232800 12.4408 up up correct
CHKP.US Check Point Software Technologies Ltd 20260731 0 127.4 129.11 124.59 127.13 1551600 127.13 down down correct
CHMG.US Chemung Financial Corporation 20260731 0 81.07 82.85 80.79 81.49 57200 81.49 up up correct
CHNR.US China Natural Resources Inc 20260731 0 3.62 3.62 3.62 3.62 700 3.62
CHRS.US Coherus BioSciences Inc 20260731 0 1.48 1.48 1.4 1.41 436900 1.41 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260731 0 145 151.23 143.46 147.73 4180600 147.73 up up correct
CHSCL.US CHS Inc 20260731 0 25.31 25.445 25.28 25.43 70200 25.43 up up correct
CHSCM.US CHS Inc 20260731 0 24.4 24.64 24.35 24.59 55900 24.59 up up correct
CHSCN.US CHS Inc 20260731 0 25.11 25.22 24.979 25.18 47800 25.18 up up correct
CHSCO.US CHS Inc 20260731 0 25.65 25.79 25.51 25.72 48300 25.72 up up correct
CHSCP.US CHS Inc 20260731 0 26.68 26.75 26.55 26.69 50800 26.69 up up correct
CHTR.US Charter Communications Inc 20260731 0 140.5 146.58 138.8 144.98 2826900 144.98 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260731 0 8.22 8.32 8.19 8.3 207600 8.2427 up up correct
CHY.US Calamos Convertible and High Income Fund 20260731 0 12.43 12.43 12.43 12.43 0 12.338
CIFR.US Cipher Mining Inc 20260731 0 24.18 24.53 21.8101 22.32 27799044 22.32 down down correct
CIGI.US Colliers International Group Inc 20260731 0 97.85 99.6 97.51 98.55 202200 98.55 up up correct
CINF.US Cincinnati Financial Corporation 20260731 0 173.62 177.95 172.87 177.68 944400 177.68 up up correct
CIVB.US Civista Bancshares Inc 20260731 0 28.8 29.13 28.5 29.06 111300 28.6993 up up correct
CIZN.US Citizens Holding Company 20260731 0 10.7 10.74 10.63 10.74 700 10.74 up up correct
CLAR.US Clarus Corporation 20260731 0 3.2 3.23 3.16 3.21 67700 3.188 up up correct
CLBK.US Columbia Financial Inc 20260731 0 10.93 10.95 10.73 10.81 5070913 10.7613 down down correct
CLBT.US Cellebrite DI 20260731 0 14.45 14.825 14.35 14.75 651000 14.75 up down incorrect
CLDX.US Celldex Therapeutics Inc 20260731 0 38.5 38.65 37.15 38.06 875700 38.06 down up incorrect
CLFD.US Clearfield Inc 20260731 0 31.73 32.25 30.01 30.26 197800 30.26 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260731 0 0.3 0.31 0.27 0.273 51500 0.273 down down correct
CLIR.US ClearSign Technologies Corporation 20260731 0 3.88 3.96 3.85 3.86 1200 3.86 down down correct
CLLS.US Cellectis S.A 20260731 0 2.85 2.85 2.67 2.75 12700 2.75 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260731 0 44.48 44.48 42.91 44.19 742100 44.19 down down correct
CLNE.US Clean Energy Fuels Corp 20260731 0 1.93 1.94 1.89 1.94 1197600 1.94 up up correct
CLNN.US Clene Inc 20260731 0 5.04 5.43 4.94 5.02 33700 5.02 down down correct
CLOV.US Clover Health Investments Corp 20260731 0 4.345 4.345 4.16 4.17 3542401 4.17 down up incorrect
CLPS.US CLPS Incorporation 20260731 0 0.9 0.9 0.83 0.859 4300 0.859 down down correct
CLPT.US ClearPoint Neuro Inc 20260731 0 14.9 14.97 14.23 14.94 605300 14.94 up up correct
CLRB.US Cellectar Biosciences Inc 20260731 0 2.6 2.69 2.51 2.57 129327 2.57 down down correct
CLRO.US ClearOne Inc 20260731 0 4.26 4.38 3.85 4.08 59000 4.08 down down correct
CLSK.US CleanSpark Inc 20260731 0 15.035 15.11 13.555 13.76 19477000 13.76 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260731 0 16.54 17.06 16.54 17.06 1900 17.06 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260731 0 1.51 1.54 1.46 1.49 26247 1.49 down down correct
CMCO.US Columbus McKinnon Corporation 20260731 0 21.15 21.6 18.6 19.17 2736000 19.1054 down down correct
CMCSA.US Comcast Corporation 20260731 0 23.44 24.15 23.28 23.96 28202400 23.96 up up correct
CMCT.US CIM Commercial Trust Corporation 20260731 0 3.26 3.5 3.26 3.5 6200 3.5 up up correct
CME.US CME Group Inc 20260731 0 266.64 269.94 265 267.79 3269500 267.79 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260731 0 1.56 1.58 1.48 1.55 30000 1.55 down up incorrect
CMPR.US Cimpress plc 20260731 0 94.7 99.63 93.15 98.7 334400 98.7 up down incorrect
CMPS.US COMPASS Pathways plc 20260731 0 11.6 11.79 11.2 11.35 1986053 11.35 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260731 0 1.95 1.96 1.86 1.91 2640537 1.91 down up incorrect
CMTL.US Comtech Telecommunications Corp 20260731 0 1.7 1.74 1.65 1.68 315600 1.68 down down correct
CNDT.US Conduent Incorporated 20260731 0 1.6 1.61 1.54 1.57 548100 1.57 down up incorrect
CNET.US ZW Data Action Technologies Inc 20260731 0 1.7 1.77 1.31 1.6 81200 1.6 down up incorrect
CNEY.US CN Energy Group. Inc 20260731 0 0.573 0.591 0.53 0.567 74600 0.567 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20260731 0 33.01 33.29 32.47 32.94 432100 32.7474 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20260731 0 25.19 25.28 25.19 25.28 17600 24.9526 up down incorrect
CNRLX.US CNRLX 20260731 0 16.94 16.94 16.94 16.94 0 16.94
CNROX.US CNROX 20260731 0 4.36 4.36 4.36 4.36 0 4.36
CNSP.US CNS Pharmaceuticals Inc 20260731 0 4.814 5.817 4.814 5.817 11500 5.817 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260731 0 2.08 2.12 1.99 2.02 296629 2.02 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260731 0 0.6 0.615 0.579 0.599 964900 0.599 down down correct
CNTY.US Century Casinos Inc 20260731 0 1.2 1.23 1.1876 1.21 37777 1.21 up up correct
CNXC.US Concentrix Corporation 20260731 0 24.39 24.83 23.83 24.6 980700 24.6 up up correct
CNXN.US PC Connection Inc 20260731 0 81.76 85.02 80.23 83.72 271700 83.5168 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260731 0 67.67 67.96 65.215 65.94 859700 65.94 down down correct
COCP.US Cocrystal Pharma Inc 20260731 0 0.88 0.89 0.82 0.82 34900 0.82 down down correct
CODA.US Coda Octopus Group Inc 20260731 0 10.23 10.525 9.99 10.14 66300 10.14 down down correct
CODX.US Co 20260731 0 1.6 1.6412 1.4101 1.44 374262 1.44 down down correct
COF.US PN 20260731 0 15.31 15.41 15.28 15.41 69182 15.1444 up up correct
COFS.US ChoiceOne Financial Services Inc 20260731 0 33.86 34.13 33.28 34.03 75645 34.03 up down incorrect
COGT.US Cogent Biosciences Inc 20260731 0 41.13 41.305 38.755 38.93 1547338 38.93 down up incorrect
COHR.US Coherent Inc 20260731 0 275.9 281.99 257.13 262.89 5475200 262.89 down up incorrect
COHU.US Cohu Inc 20260731 0 57.7 57.88 46.92 47.99 2613500 47.99 down up incorrect
COIN.US Coinbase Global Inc 20260731 0 153.1 153.68 139.11 146.26 20870300 146.26 down up incorrect
COKE.US Coca 20260731 0 189.34 189.99 186 187.9 305700 187.9 down up incorrect
COLB.US Columbia Banking System Inc 20260731 0 31.5 31.5 30.87 31.27 2966200 30.893 down down correct
COLL.US Collegium Pharmaceutical Inc 20260731 0 35.71 36.28 34.4003 35.39 288493 35.39 down down correct
COLM.US Columbia Sportswear Company 20260731 0 61.79 61.88 58.48 59.38 1320500 59.0847 down down correct
COMS.US COMSovereign Holding Corp 20260731 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260731 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260731 0 5.41 5.41 4.34 4.906 255100 4.906 down down correct
CORT.US Corcept Therapeutics Incorporated 20260731 0 118.11 118.53 111.79 114.49 1841200 114.49 down down correct
COST.US Costco Wholesale Corporation 20260731 0 945.74 955.56 937.51 951.89 1760194 951.89 up up correct
CPHC.US Canterbury Park Holding Corporation 20260731 0 15.3 15.65 15.3 15.3 1500 15.3
CPIX.US Cumberland Pharmaceuticals Inc 20260731 0 6.64 6.85 6.42 6.68 110248 5.18 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260731 0 0.37 0.39 0.355 0.367 443200 0.367 down down correct
CPRDX.US CPRDX 20260731 0 11.27 11.27 11.27 11.27 0 11.27
CPREX.US CPREX 20260731 0 11.26 11.26 11.26 11.26 0 11.26
CPRSX.US CPRSX 20260731 0 11.27 11.27 11.27 11.27 0 11.27
CPRT.US Copart Inc 20260731 0 29 29.24 28.78 29.12 8533600 29.12 up up correct
CPRTX.US CPRTX 20260731 0 11.26 11.26 11.26 11.26 0 11.26
CPSH.US CPS Technologies Corporation 20260731 0 4.1 4.18 3.85 3.92 226000 3.92 down down correct
CPSS.US Consumer Portfolio Services Inc 20260731 0 9.57 9.74 9.26 9.32 23700 9.32 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260731 0 13.13 13.13 13.13 13.13 0 12.9958
CRAI.US CRA International Inc 20260731 0 182.21 185.55 177.38 179.03 166300 178.4488 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260731 0 9.06 9.16 8.615 8.97 351700 8.97 down down correct
CRBU.US Caribou Biosciences Inc 20260731 0 1.53 1.53 1.43 1.46 1127984 1.46 down down correct
CRCT.US Cricut Inc 20260731 0 4.68 4.705 4.61 4.69 327050 4.69 up up correct
CRDF.US Cardiff Oncology Inc 20260731 0 0.86 0.88 0.83 0.86 582300 0.86
CRDFX.US CRDFX 20260731 0 22.17 22.17 22.17 22.17 0 22.17
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260731 0 22.17 22.17 22.17 22.17 0 22.17
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260731 0 1.23 1.29 1.2 1.27 1147200 1.27 up up correct
CRDLX.US CRDLX 20260731 0 22.16 22.16 22.16 22.16 0 22.16
CRDTX.US Griffin Inst Access Credit Fund CL A 20260731 0 22.18 22.18 22.18 22.18 0 22.18
CREDX.US CREDX 20260731 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260731 0 0.19 0.2508 0.19 0.2 40463 0.2 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260731 0 11.65 11.8 11.18 11.21 270500 11.21 down down correct
CREX.US Creative Realities Inc 20260731 0 3.12 3.16 3.03 3.14 22600 3.14 up up correct
CRIS.US Curis Inc 20260731 0 5 5.17 4.92 5.02 14700 5.02 up up correct
CRKN.US Crown ElectroKinetics Corp 20260731 0 0.001 0.001 0.001 0.001 0 0.001
CRMD.US CorMedix Inc 20260731 0 7.49 7.55 7.3 7.53 637900 7.53 up up correct
CRMT.US America's Car 20260731 0 3.21 3.25 3 3.19 194800 3.19 down down correct
CRNC.US Cerence Inc 20260731 0 8.48 8.62 8.12 8.52 632000 8.52 up up correct
CRNT.US Ceragon Networks Ltd 20260731 0 2.18 2.2 2.12 2.17 240651 2.17 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260731 0 83.75 83.8 83.47 83.52 1863900 83.52 down down correct
CRON.US Cronos Group Inc 20260731 0 2.89 2.9 2.81 2.83 728300 2.83 down down correct
CROX.US Crocs Inc 20260731 0 122.13 129.09 120 128.01 1674000 128.01 up up correct
CRSP.US CRISPR Therapeutics AG 20260731 0 48.54 49.03 47.31 47.99 1036300 47.99 down down correct
CRSR.US Corsair Gaming Inc 20260731 0 10.86 10.94 10.225 10.61 1215900 10.61 down up incorrect
CRTO.US Criteo S.A 20260731 0 21.74 22.02 21.37 21.82 248200 21.82 up down incorrect
CRUS.US Cirrus Logic Inc 20260731 0 132.21 133.84 128.84 129.35 886700 129.35 down up incorrect
CRVL.US CorVel Corporation 20260731 0 59.04 60.25 58.74 60.06 181400 60.06 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260731 0 13.24 13.365 12.81 13.26 775900 13.26 up up correct
CRWD.US CrowdStrike Holdings Inc 20260731 0 187.22 191.645 184.16 190.86 7887418 190.86 up up correct
CRWS.US Crown Crafts Inc 20260731 0 2.97 2.98 2.88 2.95 84200 2.95 down down correct
CSBR.US Champions Oncology Inc 20260731 0 5.32 5.5 5.32 5.36 2000 5.36 up up correct
CSCO.US Cisco Systems Inc 20260731 0 115.33 117.25 113.89 115.99 18812000 115.99 up up correct
CSGP.US CoStar Group Inc 20260731 0 29.02 29.38 28.38 28.76 8230500 28.76 down down correct
CSIQ.US Canadian Solar Inc 20260731 0 15.13 15.22 14.41 15.08 1766100 15.08 down down correct
CSPI.US CSP Inc 20260731 0 7.85 8.43 7.85 7.91 15400 7.8799 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260731 0 20.1 20.2399 19.88 20.14 148959 20.0107 up up correct
CSTE.US Caesarstone Ltd 20260731 0 2.08 2.12 1.93 2.09 67123 2.09 up up correct
CSTL.US Castle Biosciences Inc 20260731 0 28.75 30.81 27.5 28 1757800 28 down down correct
CSWC.US Capital Southwest Corporation 20260731 0 23.76 23.84 23.39 23.59 582600 23.4093 down down correct
CSX.US CSX Corporation 20260731 0 50.3 50.57 49.85 50.4 17243400 50.2631 up up correct
CTAS.US Cintas Corporation 20260731 0 205.25 206.22 202.48 204.63 2233700 204.0998 down down correct
CTBI.US Community Trust Bancorp Inc 20260731 0 77.85 79.07 77.06 78.45 98600 78.45 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260731 0 4.28 4.31 4.135 4.22 608894 4.22 down down correct
CTMX.US CytomX Therapeutics Inc 20260731 0 3.26 3.281 3.1 3.1 3502200 3.1 down up incorrect
CTRE.US CareTrust REIT Inc 20260731 0 41.62 42.09 40.94 41.94 1576400 41.94 up up correct
CTRM.US Castor Maritime Inc 20260731 0 1.98 1.98 1.91 1.95 13800 1.95 down down correct
CTRN.US Citi Trends Inc 20260731 0 67.61 67.7 65.77 66.67 63200 66.67 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260731 0 53.01 55.53 52.21 55.35 8125000 55.0273 up up correct
CTSO.US Cytosorbents Corporation 20260731 0 0.38 0.385 0.352 0.361 88300 0.361 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260731 0 0.62 0.625 0.561 0.57 249400 0.57 down down correct
CUE.US Cue Biopharma Inc 20260731 0 29.85 29.85 25.26 26.84 474917 26.84 down down correct
CUEN.US Cuentas Inc 20260731 0 0.325 0.5998 0.325 0.5359 5015 0.5359 up up correct
CURI.US CuriosityStream Inc 20260731 0 2.44 2.445 2.37 2.44 197200 2.44
CVBF.US CVB Financial Corp 20260731 0 22.67 22.8 22.34 22.37 1467600 22.37 down down correct
CVCO.US Cavco Industries Inc 20260731 0 540.98 570.94 534.05 547.03 268500 547.03 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20260731 0 4.38 4.63 4.28 4.53 534100 4.53 up up correct
CVLG.US Covenant Logistics Group Inc 20260731 0 36.85 37.17 35.3 35.52 428700 35.52 down down correct
CVLT.US Commvault Systems Inc 20260731 0 115.97 118.36 113.53 117.8 845200 117.8 up up correct
CVRX.US CVRx Inc. Common Stock 20260731 0 5.36 5.36 5.029 5.175 95400 5.175 down down correct
CVV.US CVD Equipment Corporation 20260731 0 6.76 7.44 6.5 7.21 161000 7.21 up up correct
CWBC.US Community West Bancshares 20260731 0 25.15 25.77 24.66 25.03 224000 24.9117 down down correct
CWCO.US Consolidated Water Co. Ltd 20260731 0 29.61 29.78 28.99 29.2 84381 29.2 down down correct
CWST.US Casella Waste Systems Inc 20260731 0 88.52 89.86 87.31 89.71 626800 89.71 up down incorrect
CXDO.US Crexendo Inc 20260731 0 6.88 7.02 6.78 6.88 233800 6.88
CYAN.US Cyanotech Corporation 20260731 0 0.53 0.53 0.53 0.53 0 0.53
CYCN.US Cyclerion Therapeutics Inc 20260731 0 3.48 3.595 3.361 3.44 15700 3.44 down up incorrect
CYPS.US Cyclo3pss Corporation 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260731 0 15.32 15.33 14.85 15.09 396100 15.09 down down correct
CYTK.US Cytokinetics Incorporated 20260731 0 80.32 80.81 76.96 77.13 1579200 77.13 down down correct
CZNC.US Citizens & Northern Corporation 20260731 0 25.33 25.84 25.11 25.39 73100 25.11 up up correct
CZR.US Caesars Entertainment Inc 20260731 0 29.75 29.835 29.542 29.75 3091000 29.75
CZWI.US Citizens Community Bancorp Inc 20260731 0 21.66 22.17 21.66 22 49500 21.8934 up up correct
DAKT.US Daktronics Inc 20260731 0 19.57 19.82 19.36 19.77 299100 19.77 up up correct
DARE.US Daré Bioscience Inc 20260731 0 1.24 1.27 1.21 1.22 73300 1.22 down down correct
DBGI.US Digital Brands Group Inc 20260731 0 14.09 16.85 12.2101 15.45 89137 15.45 up up correct
DBVT.US DBV Technologies S.A 20260731 0 13.71 13.73 13 13.5 351681 13.5 down up incorrect
DBX.US Dropbox Inc 20260731 0 31.61 32.81 31.54 32.56 3750700 32.56 up up correct
DCBO.US Docebo Inc 20260731 0 20.81 20.81 20.28 20.67 34733 20.67 down down correct
DCGO.US DocGo Inc 20260731 0 0.655 0.67 0.638 0.651 134000 0.651 down down correct
DCOM.US Dime Community Bancshares Inc 20260731 0 41 41.2 40.52 40.76 385800 40.76 down up incorrect
DCTH.US Delcath Systems Inc 20260731 0 12.01 12.23 11.693 12.22 372200 12.22 up down incorrect
DDOG.US Datadog Inc 20260731 0 271.5 278.758 263.78 267.97 5273400 267.97 down down correct
DFH.US Dream Finders Homes Inc 20260731 0 13.1 13.24 12.5001 12.79 926777 12.79 down down correct
DGICA.US Donegal Group Inc 20260731 0 19.78 20.1 19.24 19.74 162500 19.74 down down correct
DGICB.US Donegal Group Inc 20260731 0 20.5 22.4 20.5 22.4 794 22.4 up down incorrect
DGII.US Digi International Inc 20260731 0 69.37 70.89 67.93 69.72 279800 69.72 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260731 0 0.702 0.714 0.675 0.682 280000 0.682 down down correct
DHC.US Diversified Healthcare Trust 20260731 0 8.91 9.01 8.75 8.9 1170000 8.9 down down correct
DHCNI.US DHCNI 20260731 0 17.39 17.88 17.07 17.63 28000 17.63 up up correct
DHCNL.US Diversified Healthcare Trust 20260731 0 17.93 18.404 17.8426 18.05 41430 17.6773 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260731 0 4.18 4.26 4.13 4.23 77700 4.23 up down incorrect
DIOD.US Diodes Incorporated 20260731 0 86.23 87.77 81.43 82.32 591900 82.32 down down correct
DJCO.US Daily Journal Corporation 20260731 0 592.32 600.1 585.63 587.1 35100 587.1 down down correct
DKNG.US DraftKings Inc 20260731 0 23.79 24.05 23.31 23.48 8444700 23.48 down down correct
DLHC.US DLH Holdings Corp 20260731 0 4.9 4.9 4.85 4.88 4300 4.88 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20260731 0 15.055 15.44 14.965 15.08 1467934 15.08 up down incorrect
DLPN.US Dolphin Entertainment Inc 20260731 0 1.04 1.06 1.02 1.02 1500 1.02 down up incorrect
DLTH.US Duluth Holdings Inc 20260731 0 4.03 4.155 4.01 4.08 25100 4.08 up down incorrect
DLTR.US Dollar Tree Inc 20260731 0 128.11 128.5 126.56 127.21 1537000 127.21 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20260731 0 6.545 6.545 6.26 6.34 99000 6.34 down down correct
DMLP.US Dorchester Minerals L.P 20260731 0 27.29 27.63 27.01 27.61 327854 26.337 up down incorrect
DMRC.US Digimarc Corporation 20260731 0 6.52 6.9489 6.36 6.56 72961 6.56 up down incorrect
DNLI.US Denali Therapeutics Inc 20260731 0 24.34 24.35 22.99 23.02 1232100 23.02 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260731 0 3.21 3.26 3.17 3.18 1944900 3.18 down down correct
DOCU.US DocuSign Inc 20260731 0 53.06 55.35 52.69 54.83 2994100 54.83 up up correct
DOGZ.US Dogness (International) Corporation 20260731 0 0.9 0.9548 0.8582 0.883 149400 0.883 down down correct
DOMO.US Domo Inc 20260731 0 3.65 3.725 3.645 3.69 482900 3.69 up up correct
DORM.US Dorman Products Inc 20260731 0 133.05 134.96 130.86 133.16 261900 133.16 up down incorrect
DOX.US Amdocs Limited 20260731 0 54.82 55.76 54.05 55.72 1315700 55.72 up down incorrect
DOYU.US DouYu International Holdings Limited 20260731 0 4.6 4.65 4.59 4.62 3400 4.62 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20260731 0 4.17 4.2751 4.05 4.14 488035 4.14 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260731 0 14.56 14.648 14.515 14.621 4600 14.0164 up up correct
DRIO.US DarioHealth Corp 20260731 0 7.5 7.5 7.01 7.27 7373 7.27 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260731 0 1.19 1.218 1.15 1.17 83700 1.17 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260731 0 0.0075 0.0075 0.0071 0.0075 11717 0.0075
DRVN.US Driven Brands Holdings Inc 20260731 0 14.48 14.52 13.99 14.27 535800 14.27 down down correct
DSAC.US Duddell Street Acquisition Corp 20260731 0 10.16 10.17 10.16 10.16 75100 10.16
DSGN.US Design Therapeutics Inc 20260731 0 12.62 13.36 12.06 12.18 628300 12.18 down down correct
DSGX.US The Descartes Systems Group Inc 20260731 0 73.83 75.74 73 75.16 494000 75.16 up up correct
DSP.US Viant Technology Inc 20260731 0 11.38 11.84 11.28 11.77 228158 11.77 up down incorrect
DSWL.US Deswell Industries Inc 20260731 0 3.21 3.29 3.15 3.25 4600 3.25 up up correct
DTIL.US Precision BioSciences Inc 20260731 0 7.08 7.21 6.76 6.99 211100 6.99 down down correct
DTSS.US Datasea Inc 20260731 0 0.85 0.85 0.7016 0.7016 23855 0.7016 down down correct
DTST.US Data Storage Corporation 20260731 0 2.9 3.2 2.9 3.05 9900 3.05 up up correct
DUO.US Fangdd Network Group Ltd 20260731 0 0.57 0.585 0.555 0.573 12400 0.573 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260731 0 131.75 134.99 130.5 134.81 1025900 134.81 up up correct
DUOT.US Duos Technologies Group Inc 20260731 0 9.34 9.34 8.5 8.61 1657149 8.61 down down correct
DWSN.US Dawson Geophysical Company 20260731 0 4.79 4.96 4.59 4.66 71900 4.66 down down correct
DXCM.US DexCom Inc 20260731 0 79.88 84.7 79.5 83.45 11982000 83.45 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260731 0 0.52 0.64 0.51 0.56 113700 0.56 up up correct
DXPE.US DXP Enterprises Inc 20260731 0 155.96 159.26 155.21 157.02 198200 157.02 up up correct
DXYN.US The Dixie Group Inc 20260731 0 0.39 0.39 0.39 0.39 5030 0.39
DYAI.US Dyadic International Inc 20260731 0 1.08 1.15 1.04 1.05 122800 1.05 down up incorrect
DYN.US Dyne Therapeutics Inc 20260731 0 25.8 25.99 24.41 25.18 1825200 25.18 down up incorrect
EA.US Electronic Arts Inc 20260731 0 209.85 209.93 209.76 209.86 4852325 209.86 up up correct
EBAY.US eBay Inc 20260731 0 113.78 114.38 112.66 114.01 3676100 113.6644 up up correct
EBC.US Eastern Bankshares Inc 20260731 0 23.14 23.2 22.705 22.96 4364200 22.96 down down correct
EBET.US Esports Technologies Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 243 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260731 0 23.53 23.95 23.13 23.43 34800 23.2842 down down correct
EBON.US Ebang International Holdings Inc 20260731 0 1.95 1.96 1.7 1.96 7400 1.96 up up correct
ECHO.US Echo Global Logistics Inc 20260731 0 86.98 86.98 83.75 84.09 4127400 84.09 down down correct
ECOR.US electroCore Inc 20260731 0 6.24 6.33 5.98 6.085 37100 6.085 down down correct
ECPG.US Encore Capital Group Inc 20260731 0 93.76 95.52 92.81 94.08 223300 94.08 up up correct
EDIT.US Editas Medicine Inc 20260731 0 2.67 2.703 2.53 2.58 1180800 2.58 down down correct
EDRY.US EuroDry Ltd 20260731 0 25.51 26.87 25.0701 26.51 81217 26.51 up up correct
EDSA.US Edesa Biotech Inc 20260731 0 5.26 5.29 4.77 5.11 58600 5.11 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260731 0 0.943 0.943 0.932 0.932 800 0.932 down down correct
EDUC.US Educational Development Corporation 20260731 0 1.39 1.42 1.34 1.38 273600 1.38 down down correct
EEFT.US Euronet Worldwide Inc 20260731 0 75.4 75.71 71.21 71.33 1151700 71.33 down down correct
EEIQ.US Elite Education Group International Limited 20260731 0 2.12 2.18 2.04 2.06 10100 2.06 down down correct
EFOI.US Energy Focus Inc 20260731 0 3.15 3.15 3.05 3.05 3643 3.05 down down correct
EFSC.US Enterprise Financial Services Corp 20260731 0 66.03 66.55 65.72 66.31 199700 66.31 up up correct
EFTR.US Effector Therapeutics Inc 20260731 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260731 0 6.67 6.83 6.58 6.82 102595 6.82 up down incorrect
EGBN.US Eagle Bancorp Inc 20260731 0 27.73 27.8 27.18 27.75 235600 27.7402 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20260731 0 31.25 31.25 31.25 31.25 400 31.25
EGRX.US Eagle Pharmaceuticals Inc 20260731 0 0.37 0.37 0.37 0.37 0 0.37
EH.US EHang Holdings Limited 20260731 0 5.19 5.22 5.011 5.13 325700 5.13 down up incorrect
EHTH.US eHealth Inc 20260731 0 1.41 1.41 1.32 1.33 100624 1.33 down up incorrect
EIOAX.US EIOAX 20260731 0 8.08 8.08 8.08 8.08 0 8.08
EIOMX.US EIOMX 20260731 0 7.96 7.96 7.96 7.96 0 7.96
EJH.US E 20260731 0 1.1696 1.19 1.15 1.15 4459 1.15 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260731 0 3.41 3.491 3.255 3.38 642200 3.38 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260731 0 13.9 18.42 13.79 17.43 53000 17.43 up up correct
ELSE.US Electro 20260731 0 7.74 7.74 7.74 7.74 0 7.74
ELTK.US Eltek Ltd 20260731 0 8.24 8.66 8.24 8.48 600 8.48 up up correct
ELYS.US Elys Game Technology Corp 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260731 0 24.08 24.08 24.08 24.08 0 23.9768
ENLV.US Enlivex Therapeutics Ltd 20260731 0 1.91 2.16 1.8 2.09 341900 2.09 up up correct
ENPH.US Enphase Energy Inc 20260731 0 38.21 38.39 36.62 37.54 6365300 37.54 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260731 0 0.251 0.26 0.247 0.253 278900 0.253 up down incorrect
ENSG.US The Ensign Group Inc 20260731 0 177.1 178.78 174.05 178.16 420500 178.16 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260731 0 12.73 12.99 12.5 12.6 143719 12.6 down down correct
ENTG.US Entegris Inc 20260731 0 122.8 127.51 117 119.05 2547900 119.05 down down correct
ENTX.US Entera Bio Ltd 20260731 0 2.95 3.2 2.92 2.99 1059800 2.99 up up correct
ENVB.US Enveric Biosciences Inc 20260731 0 1.47 1.58 1.43 1.57 78600 1.57 up down incorrect
ENVX.US Enovix Corporation 20260731 0 4.27 4.3 3.93 4.09 4649100 4.09 down up incorrect
EOLS.US Evolus Inc 20260731 0 6.01 6.01 5.72 5.84 608900 5.84 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260731 0 3.665 3.695 3.28 3.38 25059000 3.38 down up incorrect
EPSN.US Epsilon Energy Ltd 20260731 0 5.49 5.61 5.45 5.6 163019 5.6 up up correct
EQ.US Equillium Inc 20260731 0 2.31 2.37 2.18 2.2 729000 2.2 down down correct
EQBK.US Equity Bancshares Inc 20260731 0 50.85 51.13 49.75 50.68 93200 50.68 down down correct
EQIX.US Equinix Inc. (REIT) 20260731 0 1058.52 1066.13 1016.9 1019.28 728000 1014.433 down down correct
ERAS.US Erasca Inc. Common Stock 20260731 0 18.725 18.92 17.77 18.15 2696600 18.15 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260731 0 9.82 9.87 9.72 9.81 12841800 9.81 down down correct
ERIE.US Erie Indemnity Company 20260731 0 240.54 247.12 232.36 242.04 635000 242.04 up up correct
ERII.US Energy Recovery Inc 20260731 0 8.5 8.66 8.31 8.65 1452100 8.65 up up correct
ESCA.US Escalade Incorporated 20260731 0 20.77 20.94 18.53 19.86 79797 19.86 down down correct
ESEA.US Euroseas Ltd 20260731 0 78.92 79.12 76.56 78.94 36383 78.94 up up correct
ESLT.US Elbit Systems Ltd 20260731 0 802.05 815.02 801.43 808.65 64100 808.65 up up correct
ESQ.US Esquire Financial Holdings Inc 20260731 0 129.64 132.045 128.77 129.22 152200 129.0237 down down correct
ESSC.US East Stone Acquisition Corporation 20260731 0 30.23 30.327 30.23 30.327 1400 30.327 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20260731 0 93.52 94.36 91.18 92.54 323700 92.54 down down correct
ETON.US Eton Pharmaceuticals Inc 20260731 0 49.09 49.09 46.01 46.42 484800 46.42 down up incorrect
ETSY.US Etsy Inc 20260731 0 83.04 83.7 81.61 81.68 1953000 81.68 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20260731 0 11.99 12.34 11.84 12.34 111600 12.34 up down incorrect
EVER.US EverQuote Inc 20260731 0 25.34 25.39 23.94 25.22 1331900 25.22 down up incorrect
EVFM.US Evofem Biosciences Inc 20260731 0 0.007 0.008 0.007 0.007 227500 0.007
EVGN.US Evogene Ltd 20260731 0 0.49 0.54 0.46 0.47 69000 0.47 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260731 0 1.69 1.69 1.55 1.58 2780500 1.58 down down correct
EVLO.US Evelo Biosciences Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260731 0 5.43 5.595 5.43 5.53 1359500 5.53 up up correct
EVOL.US Evolving Systems Inc 20260731 0 0.6 0.6 0.6 0.6 100 0.6
EWBC.US East West Bancorp Inc 20260731 0 131.84 131.91 130.19 131 672400 130.2 down down correct
EWTX.US Edgewise Therapeutics Inc 20260731 0 41.11 41.11 38.21 38.43 1150000 38.43 down down correct
EXC.US Exelon Corporation 20260731 0 45.52 46.15 45.41 45.82 10047900 45.82 up up correct
EXEL.US Exelixis Inc 20260731 0 55.76 56.18 52.79 53.03 3025500 53.03 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260731 0 1.85 1.88 1.75 1.82 438500 1.82 down down correct
EXLS.US ExlService Holdings Inc 20260731 0 33.72 34.55 33.2 33.93 3688100 33.93 up up correct
EXPD.US Expeditors International of Washington Inc 20260731 0 167.08 169.41 165.77 167.89 1330300 167.89 up up correct
EXPE.US Expedia Group Inc 20260731 0 290.44 297.365 287.65 294.74 1124823 294.3157 up up correct
EXPO.US Exponent Inc 20260731 0 65.58 68.7 64.84 66.85 1269900 66.85 up down incorrect
EXTR.US Extreme Networks Inc 20260731 0 30.35 30.76 29.675 30.14 1422514 30.14 down up incorrect
EYE.US National Vision Holdings Inc 20260731 0 22.09 22.31 21.71 22.04 1594500 22.04 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260731 0 34.5738 34.5738 34.5738 34.5738 59 34.3022
EYES.US Second Sight Medical Products Inc 20260731 0 26.56 26.56 26.56 26.56 200 26.56
EYPT.US EyePoint Pharmaceuticals Inc 20260731 0 12.81 12.83 12.04 12.25 1711400 12.25 down down correct
EZGO.US EZGO Technologies Ltd 20260731 0 0.939 0.958 0.904 0.906 56800 0.906 down down correct
EZPW.US EZCORP Inc 20260731 0 29.57 30.23 28.94 29.77 603200 29.77 up up correct
FA.US First Advantage Corporation Common Stock 20260731 0 19.73 19.93 19.41 19.84 2291083 19.84 up up correct
FAMI.US Farmmi Inc 20260731 0 0.16 0.17 0.15 0.17 1768800 0.17 up up correct
FANG.US Diamondback Energy Inc 20260731 0 198.48 203.79 198.1 202.95 1651700 201.8384 up up correct
FAST.US Fastenal Company 20260731 0 46.51 47.82 46.38 47.71 9649100 47.71 up up correct
FATE.US Fate Therapeutics Inc 20260731 0 2.51 2.555 2.39 2.45 1459168 2.45 down down correct
FB.US Meta Platforms Inc. 20260731 0 44.53 44.61 44.52 44.57 10300 44.57 up up correct
FBIO.US Fortress Biotech Inc 20260731 0 3.28 3.28 3.08 3.13 642800 3.13 down down correct
FBIOP.US Fortress Biotech Inc 20260731 0 18.85 18.98 18.8 18.88 3900 18.88 up up correct
FBIZ.US First Business Financial Services Inc 20260731 0 67.26 67.26 67.26 67.26 0 66.9396
FBNC.US First Bancorp 20260731 0 63.05 63.465 62.47 62.87 193907 62.87 down down correct
FBRT.US PE 20260731 0 19.305 19.55 19.2 19.54 51614 19.54 up up correct
FBRX.US Forte Biosciences Inc 20260731 0 76.62 76.74 76.54 76.6 794100 76.6 down up incorrect
FCAP.US First Capital Inc 20260731 0 63.19 64.18 61.34 63.28 13900 63.28 up down incorrect
FCBC.US First Community Bankshares Inc 20260731 0 47.41 48.72 46.83 47.72 91700 47.3956 up down incorrect
FCCO.US First Community Corporation 20260731 0 33.94 34.55 33.5 34.16 52000 33.9919 up down incorrect
FCEL.US FuelCell Energy Inc 20260731 0 25.44 25.7 21.56 21.61 7984900 21.61 down down correct
FCFS.US FirstCash Inc 20260731 0 201.66 205.76 200.95 204.01 364300 203.6036 up up correct
FCNCA.US First Citizens BancShares Inc 20260731 0 2164.1499 2198.9399 2155.22 2186.6499 69300 2184.5241 up up correct
FCNCP.US First Citizens BancShares Inc 20260731 0 20.24 20.37 20.14 20.21 37900 19.8683 down down correct
FCREX.US FCREX 20260731 0 11.8 11.8 11.8 11.8 0 11.8
FCRIX.US FCRIX 20260731 0 11.84 11.84 11.84 11.84 0 11.84
FCRUX.US FCRUX 20260731 0 11.77 11.77 11.77 11.77 0 11.77
FCUV.US Focus Universal Inc. Common Stock 20260731 0 10.22 17.59 8.42 11.6 103149462 11.6 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260731 0 52.85 53.19 51.6 52.6 17100 52.1901 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260731 0 10.54 10.65 9.84 10.18 716300 10.18 down down correct
FDUS.US Fidus Investment Corporation 20260731 0 19.91 20.18 19.63 19.74 217300 19.74 down down correct
FECAX.US FECAX 20260731 0 22.01 22.01 22.01 22.01 0 21.854
FEIM.US Frequency Electronics Inc 20260731 0 59.08 61.01 56.71 57.97 330600 57.97 down down correct
FELE.US Franklin Electric Co. Inc 20260731 0 103.7 104.79 102.62 104.72 326900 104.4536 up up correct
FEMY.US Femasys Inc. Common Stock 20260731 0 2.91 3.02 2.81 2.86 10800 2.86 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260731 0 9.65 10.07 9.3959 9.57 86783 9.57 down down correct
FFBC.US First Financial Bancorp 20260731 0 33.86 34.09 33.54 33.83 945300 33.5604 down down correct
FFBW.US FFBW Inc 20260731 0 16.78 16.78 16.78 16.78 600 16.78
FFIN.US First Financial Bankshares Inc 20260731 0 35.26 35.29 34.75 35.14 812300 35.14 down up incorrect
FFIV.US F5 Networks Inc 20260731 0 394.37 405.85 394.01 402.57 754300 402.57 up up correct
FGBI.US First Guaranty Bancshares Inc 20260731 0 9.56 9.7 9.51 9.59 13500 9.59 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260731 0 19.82 19.82 19.6 19.63 2000 19.2097 down down correct
FHB.US First Hawaiian Inc 20260731 0 28.06 28.19 27.73 27.79 1803700 27.5288 down up incorrect
FHN.US PF 20260731 0 17.14 17.3427 17.14 17.2 12648 17.2 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260731 0 4.74 4.95 4.4054 4.53 157610 4.53 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260731 0 38.65 38.75 37.94 38.02 1015500 37.5567 down up incorrect
FINW.US FinWise Bancorp Common Stock 20260731 0 13.56 14.105 13.56 13.76 32653 13.76 up up correct
FISI.US Financial Institutions Inc 20260731 0 41.06 41.97 40.98 41.46 131700 41.46 up up correct
FISV.US Fiserv Inc 20260731 0 53.37 54.08 52.74 53.94 5728100 53.94 up up correct
FITB.US Fifth Third Bancorp 20260731 0 56.65 56.83 56.18 56.5 8056200 56.5 down down correct
FITBI.US Fifth Third Bancorp 20260731 0 25.45 25.6 25.45 25.52 52306 25.52 up up correct
FITBO.US Fifth Third Bancorp 20260731 0 18.02 18.14 17.9901 18.01 50660 18.01 down down correct
FITBP.US Fifth Third Bancorp 20260731 0 22.85 22.9851 22.76 22.76 19507 22.76 down down correct
FIVE.US Five Below Inc 20260731 0 221.64 223 213.46 217.13 987200 217.13 down down correct
FIVN.US Five9 Inc 20260731 0 27.4 28.15 26.94 27.51 16109600 27.51 up up correct
FIZZ.US National Beverage Corp 20260731 0 31.79 32.04 31.44 31.64 315900 31.64 down down correct
FKWL.US Franklin Wireless Corp 20260731 0 2.3 2.32 2.28 2.28 2381 2.28 down down correct
FLEX.US Flex Ltd 20260731 0 117.91 119.39 111.93 113.75 6644400 113.75 down down correct
FLGT.US Fulgent Genetics Inc 20260731 0 17.325 17.507 16.05 16.55 1319800 16.55 down down correct
FLL.US Full House Resorts Inc 20260731 0 2.2 2.26 2.15 2.21 315500 2.21 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260731 0 15.125 15.125 13.42 13.93 7627700 13.93 down up incorrect
FLNT.US Fluent Inc 20260731 0 3.43 3.48 3.41 3.41 7800 3.41 down up incorrect
FLUX.US Flux Power Holdings Inc 20260731 0 0.55 0.56 0.52 0.524 47500 0.524 down up incorrect
FLWS.US 1 20260731 0 3.83 3.96 3.72 3.9 167500 3.9 up down incorrect
FLXN.US Flexion Therapeutics Inc 20260731 0 24.69 24.75 24.66 24.7155 1193228 24.5425 up down incorrect
FLXS.US Flexsteel Industries Inc 20260731 0 73.97 76.85 73.06 74.03 68167 74.03 up down incorrect
FLYW.US Flywire Corporation 20260731 0 16.08 16.25 15.6 16.01 2591800 16.01 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260731 0 33.07 33.9 32.76 33.36 89810 33.36 up up correct
FMBH.US First Mid Bancshares Inc 20260731 0 51.71 52.42 50.295 52.09 124635 51.8293 up up correct
FMNB.US Farmers National Banc Corp 20260731 0 15.86 16.03 15.79 15.86 414800 15.86
FNKO.US Funko Inc 20260731 0 6.1 6.188 5.812 5.83 1311600 5.83 down down correct
FNLC.US The First Bancorp Inc 20260731 0 34.9 35.26 34.03 35.1 31500 35.1 up up correct
FNWB.US First Northwest Bancorp 20260731 0 11.8 11.8 11.35 11.46 23816 11.46 down down correct
FNWD.US Finward Bancorp Common Stock 20260731 0 44.14 44.81 44.14 44.46 18600 44.46 up up correct
FORM.US FormFactor Inc 20260731 0 111.87 113.84 104.9 106.2 1616900 106.2 down down correct
FORR.US Forrester Research Inc 20260731 0 10.5 11.75 9.94 11.5 233700 11.5 up up correct
FORTY.US Formula Systems (1985) Ltd 20260731 0 106.45 108.0201 106.45 108.0201 283 108.0201 up up correct
FOSL.US Fossil Group Inc 20260731 0 4.86 5.02 4.67 4.95 874001 4.95 up up correct
FOX.US Fox Corporation 20260731 0 52.2 52.21 51.52 51.94 978748 51.6836 down down correct
FOXA.US Fox Corporation 20260731 0 58.95 58.95 57.74 58.23 3837700 57.9739 down down correct
FOXF.US Fox Factory Holding Corp 20260731 0 17.81 18.04 17.12 18 791900 18 up up correct
FRAF.US Franklin Financial Services Corporation 20260731 0 62.87 63.5 61.88 63.16 28800 62.8194 up down incorrect
FRBA.US First Bank 20260731 0 18.39 18.59 18.12 18.53 95300 18.4412 up up correct
FRHC.US Freedom Holding Corp 20260731 0 156.51 157.41 150.66 151.27 104000 151.27 down down correct
FRME.US First Merchants Corporation 20260731 0 43.22 43.49 42.63 43.14 332100 43.14 down down correct
FROG.US JFrog Ltd 20260731 0 78.44 81.57 77.44 79.79 1901700 79.79 up up correct
FROPX.US FROPX 20260731 0 14.17 14.17 14.17 14.17 0 14.0212
FRPH.US FRP Holdings Inc 20260731 0 22.53 22.61 22.28 22.32 83000 22.32 down down correct
FRPT.US Freshpet Inc 20260731 0 60.54 61.4 59.19 59.54 727600 59.54 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260731 0 11.09 11.455 11.06 11.355 9360400 11.355 up down incorrect
FRST.US Primis Financial Corp 20260731 0 15.91 16.05 15.72 16.02 159304 15.9217 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260731 0 1.32 1.33 1.23 1.31 11400 1.31 down down correct
FSBC.US Five Star Bancorp 20260731 0 47.2 47.475 46.335 47.19 128678 46.94 down down correct
FSBW.US FS Bancorp Inc 20260731 0 42.58 43.12 42.35 42.91 15868 42.6224 up up correct
FSEA.US First Seacoast Bancorp 20260731 0 17 17 16.97 16.97 3399 16.97 down down correct
FSLR.US First Solar Inc 20260731 0 212.78 217.1274 206.39 211.03 3426122 211.03 down down correct
FSTR.US L.B. Foster Company 20260731 0 41.31 41.92 40 41.13 82600 41.13 down down correct
FSV.US FirstService Corporation 20260731 0 143.1 143.1 140.4 140.89 284600 140.89 down up incorrect
FTCI.US FTC Solar Inc 20260731 0 2.74 2.839 2.59 2.75 169000 2.75 up up correct
FTDR.US Frontdoor Inc 20260731 0 73.25 73.26 71.33 72.63 520900 72.63 down down correct
FTEK.US Fuel Tech Inc 20260731 0 1.45 1.489 1.41 1.41 101079 1.41 down down correct
FTFT.US Future FinTech Group Inc 20260731 0 0.225 0.2675 0.225 0.255 1347300 1.02 up up correct
FTHM.US Fathom Holdings Inc 20260731 0 0.782 0.8152 0.7731 0.796 118561 0.796 up up correct
FTNT.US Fortinet Inc 20260731 0 154.01 162.57 153.61 161.95 6085500 161.95 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260731 0 8.61 8.61 8.56 8.5617 53608 8.5066 down down correct
FULC.US Fulcrum Therapeutics Inc 20260731 0 3.72 3.73 3.47 3.58 3525000 3.58 down down correct
FULT.US Fulton Financial Corporation 20260731 0 24.39 24.54 24.14 24.33 1780800 24.33 down down correct
FULTP.US Fulton Financial Corporation 20260731 0 18.075 18.075 17.9 17.9 20800 17.9 down down correct
FUNC.US First United Corporation 20260731 0 43.6 44.28 43.42 44.14 22400 44.14 up up correct
FUND.US Sprott Focus Trust Inc 20260731 0 9.92 10.01 9.89 9.92 19100 9.92
FUSB.US First US Bancshares Inc 20260731 0 16.53 16.7 16.46 16.5 1000 16.5 down down correct
FUTU.US Futu Holdings Limited 20260731 0 104.5 106.48 102.39 105.12 1144000 105.12 up up correct
FVCB.US FVCBankcorp Inc 20260731 0 18.31 18.59 18.07 18.59 145300 18.59 up up correct
FWONA.US Formula One Group 20260731 0 91.83 92.15 88.96 89.81 151800 89.81 down down correct
FWONK.US Formula One Group 20260731 0 100.15 100.483 97.38 98.13 1702900 98.13 down down correct
FWRD.US Forward Air Corporation 20260731 0 14.45 14.45 13.84 14.05 503500 14.05 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260731 0 13.39 13.44 12.59 12.85 749400 12.85 down up incorrect
FXNC.US First National Corporation 20260731 0 31.49 32.18 31.05 31.75 51500 31.5763 up up correct
GABC.US German American Bancorp Inc 20260731 0 50.91 51.23 50.54 50.88 197509 50.5677 down down correct
GAIA.US Gaia Inc 20260731 0 1.87 1.91 1.82 1.85 23900 1.85 down up incorrect
GAIN.US Gladstone Investment Corporation 20260731 0 16.31 16.395 15.98 16.15 193647 16.0709 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260731 0 23.99 24.2 23.95 24.2 9200 24.2 up up correct
GALT.US Galectin Therapeutics Inc 20260731 0 3.26 3.34 2.96 2.97 387700 2.97 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260731 0 0.266 0.266 0.258 0.258 27000 0.258 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260731 0 0.3565 0.3691 0.3354 0.3354 46355 2.6832 down down correct
GANX.US Gain Therapeutics Inc 20260731 0 1.76 1.78 1.68 1.68 230675 1.68 down down correct
GASS.US StealthGas Inc 20260731 0 8.83 9.03 8.75 8.92 86517 8.92 up up correct
GBCI.US Glacier Bancorp Inc 20260731 0 49.25 49.39 48.72 49.29 906600 49.29 up down incorrect
GBDC.US Golub Capital BDC Inc 20260731 0 12.82 12.92 12.69 12.83 610100 12.83 up up correct
GBLI.US Global Indemnity Group LLC 20260731 0 26.23 27.71 26.23 27.5 6900 27.5 up up correct
GBNY.US Generations Bancorp NY Inc 20260731 0 15.29 15.29 15.29 15.29 0 15.29
GCBC.US Greene County Bancorp Inc 20260731 0 33.38 33.93 32.91 33.46 45800 33.3547 up up correct
GCMG.US GCM Grosvenor Inc 20260731 0 12.42 12.53 12.265 12.48 314300 12.3714 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260731 0 21.88 21.88 21.88 21.88 0 21.88
GDEV.US Nexters Inc. Ordinary Shares 20260731 0 12.6 12.6 12.21 12.21 995 12.21 down down correct
GDEVW.US Nexters Inc. Warrant 20260731 0 0.0021 0.0021 0.0021 0.0021 13456 0.0021
GDRX.US GoodRx Holdings Inc 20260731 0 3.17 3.17 3.06 3.07 712500 3.07 down down correct
GDS.US GDS Holdings Limited 20260731 0 31.72 32.93 31.35 32.74 2776200 32.74 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260731 0 6.75 7.17 6.54 6.89 4454100 6.89 up up correct
GECC.US Great Elm Capital Corporation 20260731 0 5.16 5.19 5.0701 5.14 20206 5.14 down down correct
GEG.US Great Elm Group Inc 20260731 0 2.17 2.24 2.15 2.15 3800 2.15 down up incorrect
GENC.US Gencor Industries Inc 20260731 0 14.43 14.4815 14.15 14.24 21751 14.24 down down correct
GENE.US Genetic Technologies Limited 20260731 0 2018 2018 1996.894 1997.6 202 1997.6 down up incorrect
GEOS.US Geospace Technologies Corporation 20260731 0 7.41 7.41 6.88 7.31 62784 7.31 down up incorrect
GERN.US Geron Corporation 20260731 0 1.35 1.37 1.22 1.29 19611800 1.29 down up incorrect
GEVO.US Gevo Inc 20260731 0 1.52 1.54 1.47 1.48 2054600 1.48 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260731 0 0.32 0.32 0.306 0.31 233500 0.31 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260731 0 52.22 53.238 49.8 49.99 4768600 49.99 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260731 0 52 52.24 49.72 49.77 642200 49.6634 down down correct
GH.US Guardant Health Inc 20260731 0 162.5 176.58 160.01 161.99 4583700 161.99 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260731 0 28.5 28.85 27.86 28.07 178300 28.07 down down correct
GIGM.US GigaMedia Limited 20260731 0 1.4 1.42 1.38 1.42 17000 1.42 up down incorrect
GIII.US G 20260731 0 36.73 36.8 36.27 36.41 422100 36.41 down down correct
GILD.US Gilead Sciences Inc 20260731 0 130.23 130.89 128.76 130.21 6531600 130.21 down down correct
GILT.US Gilat Satellite Networks Ltd 20260731 0 11.2 11.3 10.75 11.05 261600 11.05 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260731 0 0.7 0.776 0.7 0.736 210400 0.736 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260731 0 23.84 23.84 23.84 23.84 0 23.84
GLAD.US Gladstone Capital Corporation 20260731 0 19.03 19.06 18.53 18.67 229763 18.5262 down up incorrect
GLBE.US Global 20260731 0 40.03 40.03 38.89 39.31 1004200 39.31 down down correct
GLBS.US Globus Maritime Limited 20260731 0 2.84 2.98 2.82 2.87 57700 2.87 up up correct
GLBZ.US Glen Burnie Bancorp 20260731 0 4.55 4.55 4.5 4.5 3798 4.5 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260731 0 9.71 9.73 9.61 9.61 28214 9.61 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260731 0 0.604 0.621 0.541 0.621 17613 4.968 up up correct
GLNG.US Golar LNG Limited 20260731 0 48.78 49.39 48.09 49.15 746600 48.9137 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260731 0 44.21 44.89 43.89 44.79 3386400 44.79 up up correct
GLRE.US Greenlight Capital Re Ltd 20260731 0 16.64 16.73 16.33 16.65 114300 16.65 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260731 0 23.33 23.33 23.33 23.33 0 23.33
GLSI.US Greenwich LifeSciences Inc 20260731 0 14.21 14.3 13.24 13.5 85400 13.5 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260731 0 15.47 16.85 14.87 16.52 7467901 16.52 up up correct
GMBL.US Esports Entertainment Group Inc 20260731 0 0.089 0.089 0.089 0.089 23 0.089
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260731 0 0.029 0.029 0.029 0.029 0 0.029
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260731 0 22.67 22.67 22.67 22.67 0 22.67
GNLN.US Greenlane Holdings Inc 20260731 0 1.91 2.1 1.82 1.93 125800 1.93 up up correct
GNPX.US Genprex Inc 20260731 0 6.02 6.256 5.63 5.99 29000 5.99 down down correct
GNSS.US Genasys Inc 20260731 0 1.75 1.75 1.67 1.67 54782 1.67 down down correct
GNTX.US Gentex Corporation 20260731 0 23.59 23.67 23.11 23.36 2129100 23.36 down down correct
GO.US Grocery Outlet Holding Corp 20260731 0 9.23 9.23 8.96 9.19 2158100 9.19 down down correct
GOGL.US Golden Ocean Group Limited 20260731 0 24.29 26.31 24.04 26.13 24400 26.13 up up correct
GOGO.US Gogo Inc 20260731 0 4.11 4.2 3.92 4.18 1909400 4.18 up up correct
GOOD.US Gladstone Commercial Corporation 20260731 0 12.53 12.57 12.401 12.5 417157 12.4036 down down correct
GOODN.US Gladstone Commercial Corporation 20260731 0 23 23.015 22.9 23.015 2900 22.8804 up up correct
GOOG.US Alphabet Inc 20260731 0 340.07 358.88 339.16 356.65 30514500 356.65 up up correct
GOOGL.US Alphabet Inc 20260731 0 340.83 358.58 340 356.13 46498000 356.13 up up correct
GOSS.US Gossamer Bio Inc 20260731 0 0.177 0.183 0.165 0.17 25616400 0.17 down down correct
GOVX.US GeoVax Labs Inc 20260731 0 0.7248 0.7358 0.6801 0.6812 48847 0.6812 down down correct
GP.US GreenPower Motor Company Inc 20260731 0 1.46 1.5 1.46 1.48 111100 1.48 up down incorrect
GPRE.US Green Plains Inc 20260731 0 17.3 17.58 16.65 16.85 1266419 16.85 down up incorrect
GPRO.US GoPro Inc 20260731 0 0.723 0.75 0.695 0.749 3960200 0.749 up down incorrect
GRBK.US Green Brick Partners Inc 20260731 0 69.65 71.09 69.6 70.73 304000 70.73 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20260731 0 577 577 566.05 566.05 750 566.05 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260731 0 24.85 24.85 24.78 24.85 900 24.85
GRFS.US Grifols S.A 20260731 0 7.98 7.98 7.71 7.87 484900 7.87 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260731 0 24.54 24.54 24.54 24.54 0 24.54
GRIN.US Grindrod Shipping Holdings Ltd 20260731 0 31.26 31.45 31.06 31.398 29900 31.398 up up correct
GRMN.US Garmin Ltd 20260731 0 295.66 298.45 288.03 293.78 1168100 293.78 down down correct
GRNQ.US Greenpro Capital Corp 20260731 0 1.28 1.28 1.15 1.28 260 12.8
GROM.US Grom Social Enterprises Inc. Common Stock 20260731 0 0.0002 0.0002 0.0002 0.0002 1100 0.0002
GROW.US U.S. Global Investors Inc 20260731 0 2.89 2.89 2.86 2.86 7300 2.8533 down down correct
GRPN.US Groupon Inc 20260731 0 27.89 28.23 27.3 27.58 767900 27.58 down down correct
GRVY.US Gravity Co. Ltd 20260731 0 62.6 62.9 61.63 61.95 31400 61.95 down down correct
GRWG.US GrowGeneration Corp 20260731 0 1.44 1.465 1.43 1.44 168339 1.44
GSBC.US Great Southern Bancorp Inc 20260731 0 79.99 80.95 79.075 80.31 68960 80.31 up up correct
GSHD.US Goosehead Insurance Inc 20260731 0 62.65 63.855 61.55 62 708800 62 down down correct
GSIT.US GSI Technology Inc 20260731 0 5.43 6.09 5.33 5.61 1093100 5.61 up up correct
GSM.US Ferroglobe PLC 20260731 0 3.2 3.25 3.11 3.18 962900 3.18 down down correct
GSRDX.US GSRDX 20260731 0 7.62 7.62 7.62 7.62 0 7.62
GSREX.US GSREX 20260731 0 7.62 7.62 7.62 7.62 0 7.62
GSRHX.US GSRHX 20260731 0 8.11 8.11 8.11 8.11 0 8.11
GSRJX.US GSRJX 20260731 0 7.63 7.63 7.63 7.63 0 7.63
GSRQX.US GSRQX 20260731 0 7.79 7.79 7.79 7.79 0 7.79
GT.US The Goodyear Tire & Rubber Company 20260731 0 7.03 7.05 6.8 6.95 6897400 6.95 down down correct
GTBP.US GT Biopharma Inc 20260731 0 0.311 0.311 0.282 0.294 602200 0.294 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260731 0 0.525 0.55 0.512 0.52 64200 0.52 down down correct
GTIM.US Good Times Restaurants Inc 20260731 0 1.41 1.41 1.38 1.38 16800 1.38 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260731 0 33.58 34.75 33.31 34.51 3138000 34.51 up up correct
GTX.US Garrett Motion Inc 20260731 0 31.44 31.69 30.64 31.15 2393600 31.0575 down down correct
GURE.US Gulf Resources Inc 20260731 0 3 3.02 2.88 3.02 3037 3.02 up up correct
GWRS.US Global Water Resources Inc 20260731 0 7.29 7.33 7.11 7.16 45100 7.1392 down down correct
GYRO.US Gyrodyne LLC 20260731 0 5.5 5.5 5.5 5.5 11 5.5
HAFC.US Hanmi Financial Corporation 20260731 0 31.76 31.94 31.59 31.88 287401 31.6 up down incorrect
HAIN.US The Hain Celestial Group Inc 20260731 0 0.5 0.51 0.49 0.5 478800 0.5
HALL.US Hallmark Financial Services Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260731 0 83.19 83.27 81.5 82.54 1564600 82.54 down up incorrect
HAS.US Hasbro Inc 20260731 0 94.97 95.35 93.68 93.94 2808600 93.2404 down down correct
HBAN.US Huntington Bancshares Incorporated 20260731 0 17.08 17.18 16.95 17.04 15569200 17.04 down down correct
HBANM.US Huntington Bancshares Incorporated 20260731 0 20.8 20.96 20.8 20.81 21400 20.453 up up correct
HBANP.US Huntington Bancshares Incorporated 20260731 0 16.2 16.23 16.15 16.2 71100 16.2
HBCP.US Home Bancorp Inc 20260731 0 70.63 72.435 70.24 71.34 92466 71.02 up up correct
HBIO.US Harvard Bioscience Inc 20260731 0 6 6.22 6 6.1 21763 6.1 up down incorrect
HBNC.US Horizon Bancorp Inc 20260731 0 20.58 20.72 20.32 20.45 545704 20.45 down down correct
HBT.US HBT Financial Inc 20260731 0 35.67 36.04 35.33 35.84 111000 35.5907 up up correct
HCAT.US Health Catalyst Inc 20260731 0 2.09 2.12 2.045 2.09 398718 2.09
HCKT.US The Hackett Group Inc 20260731 0 10.78 10.92 10.52 10.72 330300 10.72 down down correct
HCM.US HUTCHMED (China) Limited 20260731 0 11 11.13 10.905 11.13 38600 11.13 up up correct
HCSG.US Healthcare Services Group Inc 20260731 0 22.85 23.31 22.73 23.3 561300 23.3 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260731 0 1.15 1.15 1.09 1.1 208500 1.1 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260731 0 3.14 3.37 3.07 3.2 64700 3.2 up up correct
HDSN.US Hudson Technologies Inc 20260731 0 5.82 6.07 5.82 6.04 479200 6.04 up up correct
HELE.US Helen of Troy Limited 20260731 0 27.89 27.9 27.46 27.63 287500 27.63 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20260731 0 0.048 0.048 0.046 0.046 19000 0.046 down up incorrect
HEPS.US D 20260731 0 2.93 2.98 2.885 2.95 86800 2.95 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260731 0 23.345 23.345 23.345 23.345 672 23.345
HFFG.US HF Foods Group Inc 20260731 0 1.49 1.55 1.48 1.5 98100 1.5 up down incorrect
HFWA.US Heritage Financial Corporation 20260731 0 29.5 29.82 28.995 29.73 437184 29.4866 up down incorrect
HGBL.US Heritage Global Inc 20260731 0 1.17 1.17 1.15 1.16 57600 1.16 down down correct
HIFS.US Hingham Institution for Savings 20260731 0 283.24 288.59 280.14 285.18 54100 284.55 up down incorrect
HIHO.US Highway Holdings Limited 20260731 0 0.9682 0.975 0.86 0.8801 115638 0.8401 down down correct
HIMX.US Himax Technologies Inc 20260731 0 12.94 13.16 12.34 12.54 1583800 12.54 down down correct
HITI.US High Tide Inc. Common Shares 20260731 0 2.14 2.14 2.09 2.12 111709 2.12 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260731 0 3.06 3.1 2.82 2.83 22899900 2.83 down down correct
HLIT.US Harmonic Inc 20260731 0 11.45 11.67 11.22 11.55 1158200 11.55 up up correct
HLMN.US Hillman Solutions Corp 20260731 0 7.89 8.02 7.79 7.87 1523600 7.87 down down correct
HLNE.US Hamilton Lane Incorporated 20260731 0 88.96 89.679 88 88.91 599400 88.91 down down correct
HNNA.US Hennessy Advisors Inc 20260731 0 9.79 9.87 9.76 9.83 12800 9.6828 up up correct
HNRG.US Hallador Energy Company 20260731 0 14.86 15.01 14.16 14.22 768100 14.22 down down correct
HNST.US The Honest Company Inc 20260731 0 3.735 3.735 3.612 3.65 1009700 3.65 down down correct
HOFT.US Hooker Furniture Corporation 20260731 0 14.1 14.24 13.5 13.97 81200 13.97 down down correct
HON.US Honeywell International Inc 20260731 0 240.52 246 238.02 243.05 3888100 242.3229 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260731 0 86.131 89.5 83.68 86.56 22953500 86.56 up up correct
HOPE.US Hope Bancorp Inc 20260731 0 14.11 14.13 13.87 14.01 1101600 13.8726 down down correct
HOWL.US Werewolf Therapeutics Inc 20260731 0 0.5 0.5 0.34 0.353 2958600 0.353 down down correct
HPK.US HighPeak Energy Inc 20260731 0 6.73 7.28 6.73 7.15 663800 7.15 up up correct
HQI.US HireQuest Inc 20260731 0 13.69 13.95 12.92 12.92 8500 12.8714 down down correct
HQY.US HealthEquity Inc 20260731 0 100.99 102.07 100.21 100.61 526800 100.61 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260731 0 35.86 35.87 34.58 35.24 604900 35.24 down down correct
HROW.US Harrow Health Inc 20260731 0 38.86 39.01 37.18 38.77 261659 38.77 down down correct
HRTX.US Heron Therapeutics Inc 20260731 0 0.5 0.5179 0.4803 0.4962 1338498 0.4962 down down correct
HRZN.US Horizon Technology Finance Corporation 20260731 0 4.42 4.46 4.31 4.32 513100 4.2683 down down correct
HSDT.US Helius Medical Technologies Inc 20260731 0 1.69 1.7 1.64 1.65 29200 1.65 down down correct
HSIC.US Henry Schein Inc 20260731 0 84.81 86.32 84.38 85.75 1221100 85.75 up up correct
HST.US Host Hotels & Resorts Inc 20260731 0 25.33 25.39 25.01 25.13 10037600 25.13 down down correct
HSTM.US HealthStream Inc 20260731 0 27.95 28.29 27.66 28.04 155400 28.0061 up up correct
HTHT.US Huazhu Group Limited 20260731 0 42.06 42.79 41.9 42.69 1509400 42.69 up up correct
HTLD.US Heartland Express Inc 20260731 0 12.62 12.77 12.16 12.23 861900 12.23 down down correct
HTOO.US Fusion Fuel Green PLC 20260731 0 2.64 2.69 2.64 2.65 4600 2.65 up up correct
HUBG.US Hub Group Inc 20260731 0 45.71 47.05 45.15 46.53 731600 46.53 up up correct
HUDI.US Huadi International Group Co. Ltd 20260731 0 0.7274 0.7274 0.7177 0.7273 8352 0.7273 down up incorrect
HUIZ.US Huize Holding Limited 20260731 0 1.15 1.15 1.15 1.15 900 1.15
HUMA.US Humacyte Inc 20260731 0 0.686 0.69 0.644 0.653 1746700 0.653 down up incorrect
HUMAW.US Humacyte Inc 20260731 0 0.008 0.01 0.008 0.01 514447 0.01 up down incorrect
HURC.US Hurco Companies Inc 20260731 0 20.95 21.01 20.61 20.84 12200 20.84 down up incorrect
HURN.US Huron Consulting Group Inc 20260731 0 161.4 163 150.32 151.77 871100 151.77 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260731 0 114.22 116.72 104.62 107.63 4589700 107.63 down down correct
HWBK.US Hawthorn Bancshares Inc 20260731 0 38.7 38.99 38.2 38.99 13500 38.99 up up correct
HWC.US Hancock Whitney Corporation 20260731 0 76.45 77.3 75.96 77 768300 77 up up correct
HWCPZ.US HWCPZ 20260731 0 22.06 22.34 22.06 22.24 23300 21.8402 up up correct
HWKN.US Hawkins Inc 20260731 0 129.22 129.22 129.22 129.22 0 129.0182
HYFM.US Hydrofarm Holdings Group Inc 20260731 0 0.62 0.62 0.5 0.54 217900 0.54 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260731 0 19.51 19.7 18.78 19.53 1063500 19.53 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260731 0 17.15 17.59 16.24 16.65 935100 16.65 down down correct
IBCP.US Independent Bank Corporation 20260731 0 38.06 38.34 37.78 38.2 182500 37.922 up up correct
IBEX.US IBEX Limited 20260731 0 35.45 35.45 34.72 35.34 84800 35.34 down down correct
IBKR.US Interactive Brokers Group Inc 20260731 0 91.8 91.8 87.95 87.99 4373900 87.9109 down down correct
IBOC.US International Bancshares Corporation 20260731 0 76.26 76.62 74.31 76.54 313100 75.7789 up up correct
IBRX.US ImmunityBio Inc 20260731 0 7.45 7.62 7.1 7.17 9366000 7.17 down down correct
ICCC.US ImmuCell Corporation 20260731 0 10.98 11.35 10.97 11.21 10100 11.21 up up correct
ICCM.US Icecure Medical 20260731 0 2.86 3.09 2.8 2.89 53351 2.89 up up correct
ICFI.US ICF International Inc 20260731 0 79.62 81.08 79.19 80.92 81590 80.92 up up correct
ICHR.US Ichor Holdings Ltd 20260731 0 80.8 83.18 75.17 75.27 1234100 75.27 down down correct
ICLR.US ICON Public Limited Company 20260731 0 165.45 171.74 162.41 163.57 871900 163.57 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260731 0 0.7648 0.78 0.7555 0.7701 30565 0.7701 up down incorrect
ICUI.US ICU Medical Inc 20260731 0 169.32 169.82 165.76 168.51 349800 168.51 down down correct
IDCC.US InterDigital Inc 20260731 0 308.94 309.88 293.41 304.83 378000 304.83 down down correct
IDN.US Intellicheck Inc 20260731 0 3.65 3.725 3.6 3.61 122227 3.61 down down correct
IDXX.US IDEXX Laboratories Inc 20260731 0 553.08 563.05 549.33 559.07 630800 559.07 up up correct
IDYA.US IDEAYA Biosciences Inc 20260731 0 36.37 36.63 35.29 35.5 482000 35.5 down down correct
IEP.US Icahn Enterprises L.P 20260731 0 7.77 7.86 7.71 7.79 775000 7.2651 up up correct
IESC.US IES Holdings Inc 20260731 0 677.98 774.96 666.72 744.54 971194 372.27 up up correct
IFBD.US Infobird Co. Ltd 20260731 0 0.9833 1.04 0.9833 1.04 1286 1.04 up up correct
IFMK.US iFresh Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260731 0 1.76 1.76 1.64 1.7 583900 1.7 down down correct
IGIC.US International General Insurance Holdings Ltd 20260731 0 27.44 28.1 27.39 27.91 49400 27.8302 up up correct
IHRT.US iHeartMedia Inc 20260731 0 3.45 3.61 3.44 3.59 645004 3.59 up up correct
III.US Information Services Group Inc 20260731 0 4.1 4.18 4.09 4.16 123500 4.16 up up correct
IIIV.US i3 Verticals Inc 20260731 0 20.89 21.26 20.66 21.06 258046 21.06 up up correct
IKT.US Inhibikase Therapeutics Inc 20260731 0 2.27 2.285 2.13 2.18 369500 2.18 down down correct
ILMN.US Illumina Inc 20260731 0 203.28 205.93 192.68 205.1 4099500 205.1 up up correct
ILPT.US Industrial Logistics Properties Trust 20260731 0 8.47 8.83 8.409 8.61 626600 8.61 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260731 0 10.2 10.2 10.2 10.2 75 10.2
IMCC.US IM Cannabis Corp 20260731 0 0.0039 0.0041 0.0036 0.0039 3468700 0.116
IMCR.US Immunocore Holdings plc 20260731 0 34 34.14 32.83 33.81 761765 33.81 down down correct
IMKTA.US Ingles Markets Incorporated 20260731 0 89.2 90.31 88.225 90.01 118340 90.01 up down incorrect
IMMP.US Immutep Limited 20260731 0 0.38 0.405 0.3791 0.382 173015 0.382 up up correct
IMMR.US Immersion Corporation 20260731 0 7.38 7.6 7.38 7.56 624700 7.56 up down incorrect
IMNM.US Immunome Inc 20260731 0 23.7 23.7 22.48 22.76 658100 22.76 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260731 0 48.8 49.88 47.15 47.4 77728 47.4 down down correct
IMRA.US IMARA Inc 20260731 0 14.48 14.59 14.48 14.59 2982 14.59 up up correct
IMRN.US Immuron Limited 20260731 0 1.135 1.14 1.08 1.09 11300 1.09 down down correct
IMRX.US Immuneering Corporation 20260731 0 4.28 4.28 4.06 4.13 409400 4.13 down down correct
IMTE.US Integrated Media Technology Limited 20260731 0 0.43 0.452 0.43 0.435 8000 0.435 up down incorrect
IMTX.US Immatics N.V 20260731 0 9.2 9.2 8.575 8.66 213100 8.66 down down correct
IMUX.US Immunic Inc 20260731 0 14.03 14.175 13.43 13.97 146000 13.97 down down correct
IMVT.US Immunovant Inc 20260731 0 39.31 39.32 38 38.62 669700 38.62 down down correct
IMXI.US International Money Express Inc 20260731 0 13.08 13.08 11.15 11.86 1604400 11.86 down down correct
INAB.US IN8bio Inc. Common Stock 20260731 0 1.08 1.08 1.01 1.035 57600 1.035 down down correct
INBK.US First Internet Bancorp 20260731 0 27.2 30.05 27.2 29.46 273100 29.46 up up correct
INBKZ.US INBKZ 20260731 0 25.341 25.341 25.341 25.341 0 24.8376
INBX.US Inhibrx Inc 20260731 0 85.63 85.63 80.354 82.05 109100 82.05 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260731 0 0.198 0.198 0.189 0.1924 17100 0.962 down down correct
INCY.US Incyte Corporation 20260731 0 122.75 122.75 118.44 119.52 1829900 119.52 down down correct
INDB.US Independent Bank Corp 20260731 0 84.38 84.95 82.93 83.83 527000 83.83 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260731 0 3.27 3.3 3 3.23 7410400 3.23 down down correct
INDP.US Indaptus Therapeutics Inc 20260731 0 1.46 1.46 1.261 1.29 92600 1.29 down up incorrect
INGN.US Inogen Inc 20260731 0 6.4 6.46 6.12 6.45 282300 6.45 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260731 0 10.48 10.53 10.48 10.5 3800 10.5 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260731 0 1.55 1.56 1.44 1.47 258500 1.47 down down correct
INMB.US INmune Bio Inc 20260731 0 1.77 1.79 1.715 1.75 225756 1.75 down down correct
INMD.US InMode Ltd 20260731 0 15.09 15.19 14.995 15.14 472400 15.14 up up correct
INN.US PF 20260731 0 17.443 17.79 17.42 17.67 38835 17.2992 up up correct
INNV.US InnovAge Holding Corp 20260731 0 11.66 11.765 10.95 11.36 351600 11.36 down down correct
INO.US Inovio Pharmaceuticals Inc 20260731 0 0.65 0.68 0.62 0.68 12700100 0.68 up up correct
INOD.US Innodata Inc 20260731 0 62.12 63.86 60.35 62.83 1281600 62.83 up up correct
INOV.US Inovalon Holdings Inc 20260731 0 37.06 37.307 37.06 37.307 10500 37.307 up up correct
INSE.US Inspired Entertainment Inc 20260731 0 6.83 6.89 6.482 6.88 71300 6.88 up up correct
INSG.US Inseego Corp 20260731 0 6.91 7.1 6.75 7.03 211900 7.03 up up correct
INSM.US Insmed Incorporated 20260731 0 101.25 101.91 97.05 98.6 2902600 98.6 down down correct
INTA.US Intapp Inc. Common Stock 20260731 0 31.53 32.97 31.345 32.69 831000 32.69 up up correct
INTC.US Intel Corporation 20260731 0 96.72 97.9 90.13 90.2 109039500 90.2 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260731 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260731 0 28.2 29.35 26.3 28.44 238800 28.44 up up correct
INTU.US Intuit Inc 20260731 0 310.43 317.53 306.81 316.07 3118100 316.07 up up correct
INTZ.US Intrusion Inc 20260731 0 0.7801 0.7884 0.7451 0.77 252629 0.77 down down correct
INVA.US Innoviva Inc 20260731 0 21.07 21.08 20.82 20.97 508000 20.97 down up incorrect
INVE.US Identiv Inc 20260731 0 2.7 2.75 2.63 2.64 146000 2.64 down down correct
INVZ.US Innoviz Technologies Ltd 20260731 0 0.44 0.44 0.41 0.429 3466200 0.429 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260731 0 53.325 53.325 51.28 51.77 2570536 51.77 down down correct
IOSP.US Innospec Inc 20260731 0 85.29 86.26 83.78 85.98 205500 85.98 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260731 0 4.43 4.55 4.02 4.07 19974500 4.07 down down correct
IPAR.US Inter Parfums Inc 20260731 0 124.66 125.21 122.15 124.55 268800 124.55 down down correct
IPDN.US Professional Diversity Network Inc 20260731 0 0.332 0.3412 0.3271 0.3323 54480 0.3323 up down incorrect
IPGP.US IPG Photonics Corporation 20260731 0 88.6 88.73 83.64 85.06 408800 85.06 down up incorrect
IPHA.US Innate Pharma S.A 20260731 0 1.76 1.76 1.72 1.75 9300 1.75 down down correct
IPSC.US Century Therapeutics Inc. 20260731 0 2.18 2.18 2.02 2.02 448000 2.02 down down correct
IPW.US iPower Inc. 20260731 0 0.0622 0.0627 0.0563 0.0563 561600 0.507 down down correct
IPWR.US Ideal Power Inc 20260731 0 3.77 3.84 3.57 3.7 116700 3.7 down down correct
IQ.US iQIYI Inc 20260731 0 1.28 1.3 1.24 1.27 4874400 1.27 down down correct
IRDM.US Iridium Communications Inc 20260731 0 47.97 48.18 46.14 47.34 1307000 47.34 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260731 0 40.815 40.815 35.16 36.8 65451200 36.8 down down correct
IRIX.US IRIDEX Corporation 20260731 0 0.84 0.88 0.8194 0.82 86924 0.82 down down correct
IRMD.US IRadimed Corporation 20260731 0 97.74 97.74 89.51 90.86 308081 90.6515 down down correct
IRTC.US iRhythm Technologies Inc 20260731 0 117.49 120.11 116.5 117.17 469800 117.17 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260731 0 3.93 4.275 3.87 4.23 3583359 4.23 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260731 0 1.89 1.9 1.77 1.89 35500 1.89
ISRG.US Intuitive Surgical Inc 20260731 0 350.77 355.09 348.88 353.33 2461900 353.33 up up correct
ISSC.US Innovative Solutions and Support Inc 20260731 0 17.74 18.54 17.38 18.29 253000 18.29 up down incorrect
ISTR.US Investar Holding Corporation 20260731 0 29.96 30.36 29.73 30.12 155300 30.12 up up correct
ITIC.US Investors Title Company 20260731 0 282.39 291.52 282.39 289.29 33200 288.838 up up correct
ITRI.US Itron Inc 20260731 0 99.17 100.07 97.56 99.66 800200 99.66 up down incorrect
ITRN.US Ituran Location and Control Ltd 20260731 0 55.89 56.88 54.93 55.16 143517 55.16 down down correct
IVA.US Inventiva S.A 20260731 0 4.62 4.63 4.34 4.48 1353000 4.48 down down correct
IZEA.US IZEA Worldwide Inc 20260731 0 3.38 3.53 3.335 3.46 59700 3.46 up up correct
JACK.US Jack in the Box Inc 20260731 0 16.38 16.48 16.08 16.37 605200 16.37 down down correct
JAGX.US Jaguar Health Inc 20260731 0 1.02 1.07 1 1 32800 1 down down correct
JAKK.US JAKKS Pacific Inc 20260731 0 26.38 26.68 25.72 26.33 150800 26.0729 down down correct
JAN.US JanOne Inc 20260731 0 30.09 30.57 29.77 30.21 1062000 30.1616 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260731 0 15.55 15.56 15 15.17 510500 15.17 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260731 0 258.09 259.06 250.71 252.86 572800 252.86 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260731 0 270.83 274.72 269.25 271.75 888400 271.2924 up down incorrect
JBLU.US JetBlue Airways Corporation 20260731 0 6.15 6.21 6 6.03 26992900 6.03 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260731 0 81.66 83.36 80.82 82.76 170600 81.8537 up down incorrect
JD.US JD.com Inc 20260731 0 32.3 33.03 32.25 33.01 9054300 33.01 up up correct
JFIN.US Jiayin Group Inc 20260731 0 2.2 2.21 2.16 2.16 19100 2.16 down down correct
JFU.US 9F Inc 20260731 0 2.02 2.11 2.01 2.03 3300 2.03 up up correct
JG.US Aurora Mobile Limited 20260731 0 5.6 5.62 5.45 5.6 5860 5.6
JJSF.US J & J Snack Foods Corp 20260731 0 76.42 77.57 75.57 76.5 154400 76.5 up up correct
JKHY.US Jack Henry & Associates Inc 20260731 0 152 154.29 149.82 154.04 1025000 154.04 up down incorrect
JOUT.US Johnson Outdoors Inc 20260731 0 47.27 47.62 45.65 46.91 161400 46.91 down down correct
JPM.US PM 20260731 0 17.14 17.24 17.11 17.21 434649 16.9475 up up correct
JRSH.US Jerash Holdings (US) Inc 20260731 0 4.6 4.65 4.5 4.575 48100 4.5318 down down correct
JRVR.US James River Group Holdings Ltd 20260731 0 4.47 4.49 4.31 4.49 184900 4.49 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260731 0 17.5 17.66 17.47 17.48 20300 17.48 down down correct
JSPR.US Jasper Therapeutics Inc 20260731 0 0.63 0.635 0.55 0.63 523800 0.63
JVA.US Coffee Holding Co. Inc 20260731 0 3.43 3.475 3.2801 3.415 124655 3.415 down down correct
JWEL.US Jowell Global Ltd 20260731 0 1.876 1.876 1.876 1.876 0 1.876
JYNT.US The Joint Corp 20260731 0 8.37 8.471 8.25 8.29 24300 8.29 down down correct
JZXN.US Jiuzi Holdings Inc 20260731 0 1.36 1.48 1.32 1.45 473400 1.45 up up correct
KALA.US Kala Pharmaceuticals Inc 20260731 0 0.732 0.7875 0.67 0.7559 71725 0.7559 up down incorrect
KALU.US Kaiser Aluminum Corporation 20260731 0 161.06 163.11 156.02 159.68 202600 159.68 down up incorrect
KARO.US Karooooo Ltd 20260731 0 64.03 66.23 63.665 64.235 141039 64.235 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260731 0 0.025 0.025 0.025 0.025 378 0.025
KBNT.US Kubient Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 206 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260731 0 11.07 11.2 10.79 11.15 2401500 11.15 up up correct
KDP.US Keurig Dr Pepper Inc 20260731 0 31.12 31.5 30.89 31.12 11457400 31.12
KE.US Kimball Electronics Inc 20260731 0 24.92 25.3 24.07 24.73 140982 24.73 down down correct
KELYA.US Kelly Services Inc 20260731 0 14.85 14.97 14.53 14.84 585600 14.7725 down down correct
KELYB.US Kelly Services Inc 20260731 0 22 22.08 22 22.08 2900 22.0047 up up correct
KEQU.US Kewaunee Scientific Corporation 20260731 0 36.4 36.4 35.72 35.72 500 35.72 down down correct
KFFB.US Kentucky First Federal Bancorp 20260731 0 5.45 5.475 5.4475 5.475 2453 5.4308 up up correct
KFRC.US Kforce Inc 20260731 0 55.78 56.8 54.1 56.77 260600 56.77 up up correct
KHC.US The Kraft Heinz Company 20260731 0 26.02 26.275 25.82 25.85 13034700 25.85 down down correct
KIDS.US OrthoPediatrics Corp 20260731 0 20.12 20.25 19.435 20.19 114900 20.19 up up correct
KINS.US Kingstone Companies Inc 20260731 0 20.2 20.375 19.76 19.97 63785 19.9075 down down correct
KLAC.US KLA Corporation 20260731 0 188 190 179.65 182.82 13512370 182.6136 down down correct
KLDO.US Kaleido Biosciences Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 700 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260731 0 92.45 95.38 87.36 89.2 1493900 89.2 down down correct
KLTR.US Kaltura Inc. Common Stock 20260731 0 1.37 1.375 1.33 1.37 146800 1.37
KLXE.US KLX Energy Services Holdings Inc 20260731 0 2.22 2.22 2.1 2.19 150700 2.19 down down correct
KMDA.US Kamada Ltd 20260731 0 7.17 7.25 7.11 7.14 70200 6.9952 down down correct
KNDI.US Kandi Technologies Group Inc 20260731 0 0.64 0.69 0.64 0.67 160500 0.67 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260731 0 77.66 78.037 73.65 74.34 1034400 74.34 down down correct
KNSL.US Kinsale Capital Group Inc 20260731 0 350.91 359.7 350.91 356.42 277800 356.1866 up up correct
KOD.US Kodiak Sciences Inc 20260731 0 42.45 42.93 40.35 41.58 426700 41.58 down down correct
KOPN.US Kopin Corporation 20260731 0 3.67 3.71 3.42 3.52 3156300 3.52 down up incorrect
KOSS.US Koss Corporation 20260731 0 3.71 3.81 3.68 3.68 12600 3.68 down up incorrect
KPLT.US Katapult Holdings Inc 20260731 0 6.655 6.66 6.38 6.38 5100 6.38 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260731 0 2.575 2.61 2.522 2.56 4600 2.56 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260731 0 2.19 2.43 1.8 1.92 22398300 1.92 down down correct
KRBP.US Kiromic BioPharma Inc 20260731 0 22.35 22.35 21.975 21.975 0 21.975 down down correct
KRKR.US 36Kr Holdings Inc 20260731 0 2.81 2.89 2.64 2.88 11000 2.88 up up correct
KRMD.US Repro Med Systems Inc 20260731 0 4.14 4.2 3.958 4.11 124200 4.11 down down correct
KRNT.US Kornit Digital Ltd 20260731 0 15.03 15.26 14.9 15.22 456500 15.22 up down incorrect
KRNY.US Kearny Financial Corp 20260731 0 9.61 9.68 9.47 9.59 431300 9.4793 down down correct
KROS.US Keros Therapeutics Inc 20260731 0 10.21 10.21 9.825 10.07 145100 10.07 down down correct
KRT.US Karat Packaging Inc 20260731 0 40.17 40.615 38.84 40.24 141900 39.8424 up up correct
KRUS.US Kura Sushi USA Inc 20260731 0 46.88 48.06 45.51 46.07 206800 46.07 down down correct
KRYS.US Krystal Biotech Inc 20260731 0 364.66 367.3 340.55 341.12 488500 341.12 down down correct
KTCC.US Key Tronic Corporation 20260731 0 3.94 3.99 3.85 3.94 5000 3.94
KTOS.US Kratos Defense & Security Solutions Inc 20260731 0 46.18 46.92 44.5 46.6 2334900 46.6 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260731 0 0.45 0.467 0.427 0.46 252600 0.46 up up correct
KURA.US Kura Oncology Inc 20260731 0 9.465 9.465 8.87 9.01 1171362 9.01 down down correct
KVHI.US KVH Industries Inc 20260731 0 9.24 9.37 9.06 9.26 100200 9.26 up up correct
KXIN.US Kaixin Auto Holdings 20260731 0 5.425 5.425 5.3 5.3 4200 5.3 down up incorrect
KYMR.US Kymera Therapeutics Inc 20260731 0 106.25 106.725 102.13 103.4 511600 103.4 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260731 0 13.13 13.55 12.52 12.62 298700 12.62 down up incorrect
KZR.US Kezar Life Sciences Inc 20260731 0 0.1275 0.13 0.125 0.125 498429 0.125 down down correct
LAKE.US Lakeland Industries Inc 20260731 0 11.03 11.42 11 11.4 53100 11.4 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260731 0 160.64 160.74 158.3 159.96 546100 159.96 down down correct
LAND.US Gladstone Land Corporation 20260731 0 8.29 8.35 8.09 8.11 973500 8.0637 down up incorrect
LANDO.US Gladstone Land Corporation 20260731 0 21.85 21.91 21.54 21.86 28600 21.7338 up up correct
LARAX.US LARAX 20260731 0 8.09 8.09 8.09 8.09 0 8.09
LARK.US Landmark Bancorp Inc 20260731 0 31.5 31.82 31.24 31.34 10700 31.1359 down up incorrect
LASR.US nLIGHT Inc 20260731 0 69.84 71.99 66.73 68.8 816300 68.8 down up incorrect
LAUR.US Laureate Education Inc 20260731 0 37.83 38.4 37.25 38.31 1286500 38.31 up down incorrect
LAZR.US Luminar Technologies Inc 20260731 0 39.43 39.43 36.2959 37.46 100685 37.46 down down correct
LBRDA.US Liberty Broadband Corporation 20260731 0 32.9 34.425 32.71 34.06 200550 34.06 up down incorrect
LBRDK.US Liberty Broadband Corporation 20260731 0 30.845 30.845 30.845 30.845 0 30.845
LBRDP.US Liberty Broadband Corporation 20260731 0 21.65 21.7 21.52 21.69 12300 21.69 up down incorrect
LBTYA.US Liberty Global plc 20260731 0 10.34 10.63 10.22 10.61 2918221 10.61 up down incorrect
LBTYB.US Liberty Global plc 20260731 0 11.74 12.2 11.74 12.2 700 12.2 up up correct
LBTYK.US Liberty Global plc 20260731 0 10.23 10.39 10.01 10.36 1046912 10.36 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260731 0 33.02 33.194 32.79 33.1 29200 33.1 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260731 0 8.08 8.23 7.29 7.38 9239200 7.38 down down correct
LCNB.US LCNB Corp 20260731 0 20.06 20.32 19.76 19.81 52700 19.5845 down down correct
LCRDX.US LCRDX 20260731 0 8.09 8.09 8.09 8.09 0 8.09
LCRUX.US LCRUX 20260731 0 8.1 8.1 8.1 8.1 0 8.0456
LCUT.US Lifetime Brands Inc 20260731 0 8.38 8.45 8.07 8.37 148900 8.37 down down correct
LE.US Lands' End Inc 20260731 0 11.99 12.15 11.85 12.02 169000 12.02 up up correct
LECO.US Lincoln Electric Holdings Inc 20260731 0 254.01 264.08 249.2 261.31 748200 261.31 up up correct
LEDS.US SemiLEDs Corporation 20260731 0 1.99 2.41 1.93 2.13 209434 2.13 up up correct
LEE.US Lee Enterprises Incorporated 20260731 0 7.56 7.94 7.3 7.73 58795 7.73 up up correct
LEGH.US Legacy Housing Corporation 20260731 0 26.25 26.525 25.46 26.26 154600 26.26 up up correct
LEGN.US Legend Biotech Corporation 20260731 0 18.79 19 18.33 18.55 2720800 18.55 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260731 0 92.41 92.41 92.41 92.41 0 92.41
LESL.US Leslie's Inc 20260731 0 0.9301 1.1 0.84 0.951 2355510 0.951 up down incorrect
LEXX.US Lexaria Bioscience Corp 20260731 0 0.378 0.426 0.35 0.391 32560 5.865 up down incorrect
LFMD.US LifeMD Inc 20260731 0 3.62 3.69 3.44 3.5 573100 3.5 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260731 0 23.42 23.5 23.42 23.48 1000 23.48 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260731 0 10.7 10.845 10.47 10.48 2524900 10.48 down up incorrect
LFUS.US Littelfuse Inc 20260731 0 452.98 458.05 435.07 442.13 250200 441.2774 down down correct
LFVN.US LifeVantage Corporation 20260731 0 6.32 6.475 6.19 6.43 66500 6.3792 up up correct
LGHL.US Lion Group Holding Ltd 20260731 0 0.961 0.99 0.893 0.924 664600 0.924 down down correct
LGIH.US LGI Homes Inc 20260731 0 56.97 58.34 54.51 54.57 527100 54.57 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260731 0 294.84 301.93 286.22 287.54 272200 287.54 down down correct
LGO.US Largo Resources Ltd 20260731 0 0.6 0.62 0.58 0.59 228700 0.59 down down correct
LGVN.US Longeveron Inc 20260731 0 0.7 0.7675 0.685 0.7015 65315 7.015 up up correct
LI.US Li Auto Inc 20260731 0 13.57 13.646 13.32 13.63 3029800 13.63 up up correct
LIDR.US Aeye Inc 20260731 0 1.14 1.17 1.12 1.14 657201 1.14
LIDRW.US AEye Inc 20260731 0 0.013 0.013 0.009 0.012 928500 0.012 down down correct
LIFE.US aTyr Pharma Inc 20260731 0 19.9 20.91 19.18 20.42 1020400 20.42 up up correct
LILA.US Liberty Latin America Ltd 20260731 0 8.02 8.26 8.02 8.15 512200 8.15 up up correct
LILAK.US Liberty Latin America Ltd 20260731 0 7.94 8.16 7.92 8.07 1123700 8.07 up up correct
LINC.US Lincoln Educational Services Corporation 20260731 0 42.29 42.65 41.24 41.82 308600 41.82 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260731 0 29.68 29.86 29.21 29.58 597700 29.58 down down correct
LINK.US Interlink Electronics Inc 20260731 0 4.03 4.28 3.93 4.13 7200 4.13 up up correct
LIQT.US LiqTech International Inc 20260731 0 0.65 0.7 0.61 0.7 121600 0.7 up up correct
LITE.US Lumentum Holdings Inc 20260731 0 748 772.604 691.1 713.94 4550400 713.94 down down correct
LIVE.US Live Ventures Incorporated 20260731 0 9.76 9.93 9.63 9.71 4600 9.71 down down correct
LIVN.US LivaNova PLC 20260731 0 80.56 81.78 79.295 80.14 514700 80.14 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260731 0 4.19 4.7 4.14 4.48 764100 4.48 up up correct
LKFN.US Lakeland Financial Corporation 20260731 0 62.52 63.04 61.89 62.65 169600 62.65 up up correct
LKQ.US LKQ Corporation 20260731 0 22.72 23.145 22 22.45 5269404 22.1896 down down correct
LMAT.US LeMaitre Vascular Inc 20260731 0 101.34 102.1 99.31 101.32 234200 101.018 down down correct
LMB.US Limbach Holdings Inc 20260731 0 70.07 73.055 70.07 71.7 174639 71.7 up up correct
LMNR.US Limoneira Company 20260731 0 13.26 13.39 12.94 12.97 75700 12.97 down down correct
LMPX.US LMP Automotive Holdings Inc 20260731 0 0.085 0.085 0.085 0.085 25000 0.085
LNSR.US LENSAR Inc 20260731 0 5.19 5.22 4.95 5.01 111058 5.01 down down correct
LNT.US Alliant Energy Corporation 20260731 0 70.46 71.14 69.92 70.78 3240100 70.78 up up correct
LNTH.US Lantheus Holdings Inc 20260731 0 101.03 101.03 98.81 99.64 1022000 99.64 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260731 0 4.2446 4.2446 4.155 4.16 15521 4.16 down down correct
LOB.US Live Oak Bancshares Inc 20260731 0 42.41 43.02 41.84 42.8 192956 42.7674 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260731 0 16.46 16.53 16.26 16.46 172600 16.46
LOGC.US LogicBio Therapeutics Inc 20260731 0 9.34 9.7 9.34 9.687 20700 9.687 up up correct
LOGI.US Logitech International S.A 20260731 0 102.47 103.2 101.17 102.48 1196200 102.48 up up correct
LOOP.US Loop Industries Inc 20260731 0 0.711 0.831 0.711 0.73 73900 0.73 up up correct
LOPE.US Grand Canyon Education Inc 20260731 0 144.64 150.66 141.99 145.34 451100 145.34 up up correct
LOVE.US The Lovesac Company 20260731 0 16.04 16.35 15.75 16.09 180800 16.09 up up correct
LPCN.US Lipocine Inc 20260731 0 2.16 2.16 2.1 2.12 29400 2.12 down down correct
LPLA.US LPL Financial Holdings Inc 20260731 0 349 360.2575 347.7022 353.7 1231762 353.417 up up correct
LPRO.US Open Lending Corporation 20260731 0 3.14 3.14 3.14 3.14 0 3.14
LPSN.US LivePerson Inc 20260731 0 1.78 1.81 1.76 1.77 52800 1.77 down down correct
LPTH.US LightPath Technologies Inc 20260731 0 10.58 10.65 10.05 10.37 1727600 10.37 down down correct
LQDA.US Liquidia Corporation 20260731 0 86.24 87.46 82.53 84.11 1132000 84.11 down down correct
LQDT.US Liquidity Services Inc 20260731 0 38.1 39.09 37.44 38.98 163900 38.98 up up correct
LRCX.US Lam Research Corporation 20260731 0 315.37 318.4 292.93 293.02 12561200 293.02 down down correct
LRMR.US Larimar Therapeutics Inc 20260731 0 3.82 3.86 3.715 3.82 1059300 3.82
LSBK.US Lake Shore Bancorp Inc 20260731 0 17.18 17.18 17.1 17.17 4200 17.08 down down correct
LSCC.US Lattice Semiconductor Corporation 20260731 0 132.27 133.07 122.26 124.27 1433000 124.27 down down correct
LSTR.US Landstar System Inc 20260731 0 170.8 175.81 169.42 174.77 1048900 174.3723 up up correct
LTAFX.US Altst Strgs Fd A 20260731 0 11.95 11.95 11.95 11.95 0 11.95
LTBR.US Lightbridge Corporation 20260731 0 8.51 8.82 7.94 8.24 4326900 8.24 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20260731 0 10.99 10.99 10.99 10.99 0 10.99
LTCH.US Latch Inc 20260731 0 0.15 0.179 0.15 0.165 2900 0.165 up down incorrect
LTIFX.US LTIFX 20260731 0 12.14 12.14 12.14 12.14 0 12.14
LTRN.US Lantern Pharma Inc 20260731 0 2.72 2.87 2.57 2.63 47900 2.63 down up incorrect
LTRX.US Lantronix Inc 20260731 0 5.45 5.53 5.205 5.38 568576 5.38 down down correct
LTRYW.US Lottery Com 20260731 0 0.007 0.009 0.007 0.0088 48866 0.0088 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260731 0 0.8905 0.9035 0.8605 0.8716 1186139 0.8716 down down correct
LULU.US Lululemon Athletica Inc 20260731 0 120.4 121 117.87 118.87 2515400 118.87 down down correct
LUNA.US Luna Innovations Incorporated 20260731 0 1.23 1.3 1.23 1.25 65800 1.25 up up correct
LUNG.US Pulmonx Corporation 20260731 0 1.6 1.85 1.51 1.63 1681800 1.63 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260731 0 16.24 16.68 15.745 16.262 5200 16.262 up up correct
LVO.US LiveOne Inc 20260731 0 4.64 4.69 4.35 4.48 15200 4.48 down down correct
LWAY.US Lifeway Foods Inc 20260731 0 30.81 30.81 29.74 29.78 57100 29.78 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260731 0 6.3 6.57 6.11 6.46 4245500 6.46 up up correct
LX.US LexinFintech Holdings Ltd 20260731 0 1.48 1.49 1.43 1.46 1286100 1.46 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260731 0 1.52 1.57 1.5 1.57 5300 1.57 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260731 0 2.32 2.35 2.25 2.31 2768000 2.31 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260731 0 13.5 13.655 12.88 12.94 126700 12.94 down up incorrect
LYFT.US Lyft Inc 20260731 0 15.64 15.92 15.36 15.86 9565300 15.86 up up correct
LYRA.US Lyra Therapeutics Inc 20260731 0 0.475 0.475 0.475 0.475 0 0.475
LYTS.US LSI Industries Inc 20260731 0 23.42 23.48 22.8612 23.39 219219 23.3307 down down correct
LZ.US LegalZoom.com Inc 20260731 0 7.73 7.89 7.61 7.87 1865000 7.87 up down incorrect
MANH.US Manhattan Associates Inc 20260731 0 190.55 192.64 186.9 191.36 799000 191.36 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260731 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260731 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260731 0 377.01 377.93 372.63 372.83 1564300 372.0739 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260731 0 12.02 12.07 11.07 11.32 38670700 11.32 down up incorrect
MARK.US Remark Holdings Inc 20260731 0 0.001 0.0011 0.001 0.0011 99371 0.0011 up down incorrect
MARPS.US Marine Petroleum Trust 20260731 0 4.89 4.89 4.74 4.74 3700 4.6408 down down correct
MASS.US 908 Devices Inc 20260731 0 7.56 8.01 7.53 8.01 335300 8.01 up up correct
MAT.US Mattel Inc 20260731 0 15.24 15.24 15.02 15.09 2813900 15.09 down down correct
MATW.US Matthews International Corporation 20260731 0 27.65 27.97 27.33 27.75 237700 27.4514 up down incorrect
MAYS.US J.W. Mays Inc 20260731 0 38.72 38.72 38.72 38.72 229 38.72
MBIN.US Merchants Bancorp 20260731 0 55.32 56.07 54.45 55.18 222100 55.18 down down correct
MBINN.US Merchants Bancorp 20260731 0 20.15 20.25 20.055 20.07 26100 20.07 down down correct
MBIO.US Mustang Bio Inc 20260731 0 0.618 0.618 0.56 0.57 11100 0.57 down up incorrect
MBOT.US Microbot Medical Inc 20260731 0 1.75 1.76 1.68 1.72 311390 1.72 down down correct
MBRX.US Moleculin Biotech Inc 20260731 0 0.88 1.069 0.312 0.4 19311400 0.4 down down correct
MBUU.US Malibu Boats Inc 20260731 0 27.85 27.85 26.92 27.57 203000 27.57 down down correct
MBWM.US Mercantile Bank Corporation 20260731 0 59.69 61.63 59.245 60.08 90861 60.08 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260731 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260731 0 34.86 36.25 34.72 35.38 108000 35.38 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260731 0 24.71 24.91 23.426 23.92 171800 23.92 down up incorrect
MCHP.US Microchip Technology Incorporated 20260731 0 77.08 77.67 74.18 74.29 11293200 73.8457 down down correct
MCHX.US Marchex Inc 20260731 0 1.75 1.75 1.72 1.72 6200 1.72 down down correct
MCRB.US Seres Therapeutics Inc 20260731 0 4.86 4.99 4.645 4.83 51200 4.83 down down correct
MCRI.US Monarch Casino & Resort Inc 20260731 0 121.44 122.92 121.11 122.75 142300 122.4443 up up correct
MDB.US MongoDB Inc 20260731 0 329.05 338.64 325 337.48 1078800 337.48 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260731 0 490 490.23 460.11 467.32 795200 467.32 down down correct
MDIA.US MediaCo Holding Inc 20260731 0 0.94 0.95 0.92 0.93 6000 0.93 down up incorrect
MDLZ.US Mondelez International Inc 20260731 0 62.45 63.16 61.97 62.31 8129700 62.31 down down correct
MDRR.US Medalist Diversified REIT Inc 20260731 0 11.4501 11.4501 11.4 11.4001 1244 11.4001 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260731 0 4.8 5 4.8 4.8 32429 4.8
MDWD.US MediWound Ltd 20260731 0 14.1 14.565 13.91 14.12 75400 14.12 up up correct
MDXG.US MiMedx Group Inc 20260731 0 4.17 4.21 3.97 4.13 2987500 4.13 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260731 0 0.415 0.425 0.408 0.418 181500 0.418 up up correct
MEDP.US Medpace Holdings Inc 20260731 0 577.18 579.565 565.74 577.11 261400 577.11 down down correct
MEDS.US TRxADE HEALTH Inc 20260731 0 3.25 3.275 3 3.02 47349 3.02 down down correct
MELI.US MercadoLibre Inc 20260731 0 1874 1889.22 1851.79 1877.95 366051 1877.95 up up correct
MEOH.US Methanex Corporation 20260731 0 55.54 56.8 54.9 55.55 1118300 55.55 up down incorrect
MERC.US Mercer International Inc 20260731 0 0.58 0.65 0.56 0.63 721600 0.63 up up correct
MESO.US Mesoblast Limited 20260731 0 14.5 14.53 14.05 14.17 159400 14.17 down down correct
METC.US Ramaco Resources Inc 20260731 0 10.1 10.14 9.09 9.17 3365300 9.17 down down correct
MFIN.US Medallion Financial Corp 20260731 0 10.11 10.12 9.8101 9.94 31230 9.8188 down down correct
MGEE.US MGE Energy Inc 20260731 0 79.06 79.72 78 79.53 210839 79.0097 up up correct
MGNI.US Magnite Inc 20260731 0 19.22 19.52 18.94 19.3 1358900 19.3 up up correct
MGNX.US MacroGenics Inc 20260731 0 3.79 3.795 3.61 3.69 410834 3.69 down down correct
MGPI.US MGP Ingredients Inc 20260731 0 17.68 18.08 17.47 17.7 149500 17.583 up up correct
MGRC.US McGrath RentCorp 20260731 0 115.52 117.3 114.11 115.15 266100 115.15 down down correct
MGTX.US MeiraGTx Holdings plc 20260731 0 11.9 11.96 11.41 11.79 516800 11.79 down down correct
MGYR.US Magyar Bancorp Inc 20260731 0 19 19.29 19 19.15 920 19.0498 up up correct
MIDD.US The Middleby Corporation 20260731 0 133.66 134.15 131.27 133.58 294800 133.58 down down correct
MIND.US MIND Technology Inc 20260731 0 4.98 5.05 4.8 4.98 60300 4.98
MIRM.US Mirum Pharmaceuticals Inc 20260731 0 113.25 113.46 105.7 105.95 578700 105.95 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260731 0 1.17 1.174 1.08 1.11 1063400 1.11 down down correct
MITK.US Mitek Systems Inc 20260731 0 17.16 17.42 16.59 16.7 488300 16.7 down down correct
MKSI.US MKS Instruments Inc 20260731 0 310 314.69 294.15 297.45 1143000 297.1736 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260731 0 19.92 20.19 19.7 19.7 5300 19.2449 down down correct
MKTX.US MarketAxess Holdings Inc 20260731 0 162.74 162.96 162 162.3 5188800 161.5213 down down correct
MLAB.US Mesa Laboratories Inc 20260731 0 100.32 101.94 95.75 100.81 141000 100.6851 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20260731 0 5.76 5.83 5.7 5.73 1151900 5.73 down down correct
MLKN.US MillerKnoll Inc 20260731 0 22.18 22.53 21.91 22.52 515100 22.3402 up up correct
MMLP.US Martin Midstream Partners L.P 20260731 0 2.42 2.46 2.39 2.44 3800 2.4352 up down incorrect
MMSI.US Merit Medical Systems Inc 20260731 0 87.64 87.83 82.77 85.01 2201100 85.01 down down correct
MMYT.US MakeMyTrip Limited 20260731 0 56.92 57.55 55.53 56.95 794900 56.95 up up correct
MNDO.US MIND C.T.I. Ltd 20260731 0 1.02 1.035 0.9594 0.9594 59054 0.9594 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260731 0 86.12 89.77 85.25 87.15 909900 87.15 up up correct
MNKD.US MannKind Corporation 20260731 0 4.09 4.14 3.85 3.91 5404100 3.91 down up incorrect
MNOV.US MediciNova Inc 20260731 0 1.35 1.35 1.33 1.33 8000 1.33 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260731 0 114.8 116.685 107.105 108.35 431300 108.35 down up incorrect
MNRO.US Monro Inc 20260731 0 13.41 13.49 12.16 12.25 2020700 11.9833 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260731 0 22.79 23.24 22.65 23.06 35639 22.9614 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260731 0 25.05 25.05 25.05 25.05 725 25.05
MNST.US Monster Beverage Corporation 20260731 0 97.4 97.4 96.28 96.38 7765128 48.19 down down correct
MNTK.US Montauk Renewables Inc 20260731 0 1.82 1.855 1.7 1.71 151800 1.71 down down correct
MNTS.US Momentus Inc 20260731 0 4.5 4.58 4.04 4.05 1563400 4.05 down down correct
MNTSW.US Momentus Inc 20260731 0 0.0092 0.0099 0.009 0.0099 83378 0.0099 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260731 0 3.93 3.93 3.93 3.93 0 3.93
MOMO.US Momo Inc 20260731 0 5.95 5.99 5.93 5.99 438700 5.99 up down incorrect
MORN.US Morningstar Inc 20260731 0 189.43 194 184.4 192.57 447700 192.57 up up correct
MOTS.US Motus GI Holdings Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 10248 0.0001
MOVE.US Movano Inc 20260731 0 10.95 11.27 10.72 10.82 5400 10.82 down down correct
MPAA.US Motorcar Parts of America Inc 20260731 0 13.76 13.84 13.33 13.4 94261 13.4 down down correct
MPB.US Mid Penn Bancorp Inc 20260731 0 38.37 38.68 37.87 38.34 160255 38.11 down down correct
MPWR.US Monolithic Power Systems Inc 20260731 0 1499 1568.21 1405.96 1426.03 1545700 1426.03 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260731 0 17.65 17.668 17.15 17.36 813900 17.36 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260731 0 2.07 2.254 2.07 2.23 111000 2.23 up up correct
MRAM.US Everspin Technologies Inc 20260731 0 15.16 15.664 14.15 14.53 991000 14.53 down down correct
MRBK.US Meridian Corporation 20260731 0 20 20.365 19.3 19.64 145600 19.5004 down down correct
MRCY.US Mercury Systems Inc 20260731 0 97.76 100.03 94.56 97.1 363400 97.1 down up incorrect
MREO.US Mereo BioPharma Group plc 20260731 0 0.303 0.353 0.3 0.343 2708100 0.343 up up correct
MRKR.US Marker Therapeutics Inc 20260731 0 1.15 1.2 1.11 1.13 37400 1.13 down down correct
MRLN.US Marlin Business Services Corp 20260731 0 3.76 3.86 3.56 3.77 937900 3.77 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260731 0 0.94 0.99 0.93 0.95 11100 0.95 up up correct
MRNA.US Moderna Inc 20260731 0 57.85 59.49 54.71 54.82 7764500 54.82 down down correct
MRTN.US Marten Transport Ltd 20260731 0 14.9 15.11 14.71 14.79 661400 14.79 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260731 0 6.76 6.77 6.45 6.57 1087400 6.57 down up incorrect
MRVL.US Marvell Technology Inc 20260731 0 199.38 201.35 187.12 187.56 26835500 187.56 down up incorrect
MS.US PO 20260731 0 16.55 16.71 16.52 16.64 202419 16.64 up down incorrect
MSBI.US Midland States Bancorp Inc 20260731 0 33.39 33.816 32.8 33.67 176400 33.3396 up down incorrect
MSEX.US Middlesex Water Company 20260731 0 57.78 59 56.82 57.3 213200 56.9488 down down correct
MSFT.US Microsoft Corporation 20260731 0 450 466.84 449.33 464.72 60846000 463.8468 up up correct
MSGM.US Motorsport Games Inc 20260731 0 4.48 4.48 4.33 4.33 2600 4.33 down up incorrect
MSTR.US MicroStrategy Incorporated 20260731 0 94.86 95.2 89.21 93.28 20678300 93.28 down up incorrect
MTC.US Mmtec Inc 20260731 0 3.86 4.06 3.711 4.06 24900 4.06 up down incorrect
MTCH.US Match Group Inc 20260731 0 39.17 39.51 38.81 39.41 2272000 39.41 up up correct
MTEX.US Mannatech Incorporated 20260731 0 4.8 5.16 4.51 4.79 11200 4.79 down down correct
MTLS.US Materialise NV 20260731 0 6.4 6.52 6.32 6.35 56800 6.35 down down correct
MTRX.US Matrix Service Company 20260731 0 11.55 11.76 11.41 11.6 214500 11.6 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260731 0 260.29 267.24 247.33 251.44 1294400 251.44 down down correct
MU.US Micron Technology Inc 20260731 0 919.65 930.88 818 823.03 54538600 823.03 down down correct
MVBF.US MVB Financial Corp 20260731 0 30.25 31.23 30.25 30.65 47000 30.4779 up up correct
MVIS.US MicroVision Inc 20260731 0 0.25 0.27 0.23 0.27 271880 4.05 up up correct
MVST.US Microvast Holdings Inc 20260731 0 0.8312 0.87 0.8011 0.8071 4589484 0.8071 down down correct
MXCT.US MaxCyte Inc. 20260731 0 1.05 1.075 1.005 1.05 478600 1.05
MYFW.US First Western Financial Inc 20260731 0 31.59 31.64 30.1 31.15 61300 31.15 down down correct
MYGN.US Myriad Genetics Inc 20260731 0 3.1 3.26 2.81 2.86 15162800 2.86 down down correct
MYPS.US Playstudios Inc 20260731 0 0.5929 0.63 0.5695 0.6054 259652 0.6054 up up correct
MYRG.US MYR Group Inc 20260731 0 337.5 349.48 328.71 333.22 406900 333.22 down down correct
MYSZ.US My Size Inc 20260731 0 0.405 0.41 0.37 0.41 2125 3.28 up up correct
NAII.US Natural Alternatives International Inc 20260731 0 2.45 2.45 2.29 2.29 2323 2.29 down down correct
NATH.US Nathan's Famous Inc 20260731 0 98.4 98.52 97.725 98.11 17383 98.11 down down correct
NATR.US Nature's Sunshine Products Inc 20260731 0 20.25 20.34 19.86 20.15 97800 20.15 down down correct
NAUT.US Nautilus Biotechnology Inc 20260731 0 1.02 1.06 0.95 0.977 925000 0.977 down down correct
NAVI.US Navient Corporation 20260731 0 8.41 8.54 8.22 8.39 765200 8.39 down down correct
NBIX.US Neurocrine Biosciences Inc 20260731 0 184.34 185.55 164.56 166.8 4584200 166.8 down down correct
NBN.US Northeast Bank 20260731 0 123.49 124.85 121.34 124.17 113400 124.1607 up up correct
NBST.US Newbury Street Acquisition Corporation 20260731 0 11.55 11.55 11.55 11.55 100 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260731 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260731 0 52.98 53.1 52.34 52.65 456700 52.2404 down down correct
NBTX.US Nanobiotix S.A 20260731 0 40.07 40.07 38.01 38.385 129986 38.385 down down correct
NCMI.US National CineMedia Inc 20260731 0 3.99 4.03 3.9 4.01 256300 4.01 up up correct
NCNA.US NuCana plc 20260731 0 1.27 1.34 1.25 1.32 24700 1.32 up up correct
NCNO.US nCino Inc 20260731 0 18.11 18.7 17.955 18.46 1805500 18.46 up up correct
NCSM.US NCS Multistage Holdings Inc 20260731 0 43.84 47.09 43.84 47 7149 47 up up correct
NCTY.US The9 Limited 20260731 0 4.49 4.62 4.34 4.46 97100 4.46 down down correct
NDAQ.US Nasdaq Inc 20260731 0 94.46 95.17 93.81 94.19 3182600 94.19 down down correct
NDLS.US Noodles & Company 20260731 0 17.58 19 16.91 18.62 103600 18.62 up up correct
NDRA.US ENDRA Life Sciences Inc 20260731 0 4.41 4.7 4.25 4.7 18700 4.7 up up correct
NDSN.US Nordson Corporation 20260731 0 296.24 298.97 292.97 297.78 300800 297.78 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260731 0 26.63 26.705 26.3 26.7 33950 26.7 up up correct
NEGG.US Newegg Commerce Inc 20260731 0 13.11 13.5 12.54 13.28 56900 13.28 up up correct
NEO.US NeoGenomics Inc 20260731 0 15.78 15.9 15.27 15.29 2859600 15.29 down down correct
NEOG.US Neogen Corporation 20260731 0 11.77 12.15 11.3 12.04 3802000 12.04 up up correct
NEON.US Neonode Inc 20260731 0 0.82 0.87 0.75 0.84 136500 0.84 up up correct
NEPH.US Nephros Inc 20260731 0 3.36 3.4 3.36 3.39 3800 3.39 up up correct
NERV.US Minerva Neurosciences Inc 20260731 0 4.02 4.058 3.85 3.98 70700 3.98 down up incorrect
NESR.US National Energy Services Reunited Corp 20260731 0 27.1 27.42 26.07 26.96 1313000 26.96 down up incorrect
NEWT.US Newtek Business Services Corp 20260731 0 14.7 14.87 14.38 14.83 140483 14.83 up down incorrect
NEXI.US NexImmune Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260731 0 6.78 6.89 6.4714 6.72 2964412 6.72 down up incorrect
NFE.US New Fortress Energy Inc 20260731 0 0.333 0.34 0.32 0.323 1680000 0.323 down down correct
NFLX.US Netflix Inc 20260731 0 71.97 72.75 71.11 71.71 35847500 71.71 down down correct
NHTC.US Natural Health Trends Corp 20260731 0 1.69 1.77 1.61 1.71 26800 1.71 up down incorrect
NICE.US NICE Ltd 20260731 0 98.19 100.54 97.31 98.79 389400 98.79 up down incorrect
NICHX.US NICHX 20260731 0 25.76 25.76 25.76 25.76 0 25.5668
NIU.US Niu Technologies 20260731 0 2.59 2.6 2.5 2.59 116700 2.59
NKSH.US National Bankshares Inc 20260731 0 39.83 41 39.71 40.6 46600 40.6 up up correct
NKTR.US Nektar Therapeutics 20260731 0 70.84 71.43 69.5 70.67 497200 70.67 down down correct
NKTX.US Nkarta Inc 20260731 0 2.16 2.184 2.045 2.09 683200 2.09 down down correct
NMFC.US New Mountain Finance Corporation 20260731 0 6.92 7 6.84 6.89 616600 6.89 down down correct
NMIH.US NMI Holdings Inc 20260731 0 45.25 46.74 43.56 44.3 858800 44.3 down down correct
NMRD.US Nemaura Medical Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260731 0 15.13 15.2 14.77 14.995 1600585 14.9362 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260731 0 1.7307 1.745 1.6555 1.69 10262 1.69 down down correct
NNBR.US NN Inc 20260731 0 3.35 3.43 3.21 3.31 782300 3.31 down down correct
NNDM.US Nano Dimension Ltd 20260731 0 1.55 1.56 1.49 1.5 1320328 1.5 down down correct
NNOX.US Nano 20260731 0 0.966 0.9999 0.94 0.9799 396753 0.9799 up up correct
NODK.US NI Holdings Inc 20260731 0 15.16 15.51 15.07 15.15 18500 15.15 down down correct
NOVT.US Novanta Inc 20260731 0 141.83 145.39 140.01 142.55 363700 142.55 up up correct
NPCE.US NeuroPace Inc 20260731 0 13.74 13.74 12.66 12.89 332000 12.89 down down correct
NRC.US National Research Corporation 20260731 0 19.08 20.03 18.81 19.51 167940 19.51 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260731 0 9 9.02 8.81 9 456900 9
NRIM.US Northrim BanCorp Inc 20260731 0 26.3 26.695 26.26 26.51 176830 26.51 up up correct
NRIX.US Nurix Therapeutics Inc 20260731 0 23.58 23.78 23.075 23.21 761600 23.21 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260731 0 12.7 12.7 12.7 12.7 0 12.7
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260731 0 12.92 12.92 12.92 12.92 0 12.92
NRXP.US NRx Pharmaceuticals Inc 20260731 0 3.16 3.3 2.95 3.15 1147529 3.15 down down correct
NSIT.US Insight Enterprises Inc 20260731 0 128.07 130.66 126.21 128.93 395500 128.93 up down incorrect
NSPR.US InspireMD Inc 20260731 0 0.66 0.68 0.65 0.65 72600 0.65 down up incorrect
NSSC.US Napco Security Technologies Inc 20260731 0 36.31 37.19 36.08 37.08 234900 37.08 up down incorrect
NSYS.US Nortech Systems Incorporated 20260731 0 13.59 14.16 13.4 13.54 5900 13.54 down down correct
NTAP.US NetApp Inc 20260731 0 179.27 179.81 174.04 178.5 1829900 178.5 down up incorrect
NTCT.US NetScout Systems Inc 20260731 0 40.59 40.9515 40.07 40.67 462691 40.67 up down incorrect
NTES.US NetEase Inc 20260731 0 132.41 133.45 131.84 133.27 677400 133.27 up up correct
NTGR.US NETGEAR Inc 20260731 0 23.24 24.23 22.7518 24.16 451715 24.16 up up correct
NTIC.US Northern Technologies International Corporation 20260731 0 8.09 8.17 8.02 8.02 800 8.02 down down correct
NTLA.US Intellia Therapeutics Inc 20260731 0 11.13 11.19 10.6 10.68 2650700 10.68 down down correct
NTNX.US Nutanix Inc 20260731 0 59.26 59.333 57.95 59.01 2635700 59.01 down down correct
NTRA.US Natera Inc 20260731 0 275 275.12 262.285 267.76 1331400 267.76 down down correct
NTRB.US Nutriband Inc. Common Stock 20260731 0 2.93 2.9674 2.81 2.85 8872 2.85 down down correct
NTRBW.US Nutriband Inc. Warrant 20260731 0 0.25 0.25 0.25 0.25 700 0.25
NTRS.US Northern Trust Corporation 20260731 0 182.31 183.61 181 182.19 1219700 182.19 down down correct
NTRSO.US Northern Trust Corporation 20260731 0 18.57 18.6 18.46 18.52 52700 18.52 down down correct
NTWK.US NetSol Technologies Inc 20260731 0 4.25 4.42 4.25 4.31 16200 4.31 up up correct
NUWE.US Nuwellis Inc 20260731 0 1.74 1.93 1.61 1.74 6869100 1.74
NVAX.US Novavax Inc 20260731 0 7.44 7.49 7.22 7.32 3406000 7.32 down down correct
NVCR.US NovoCure Limited 20260731 0 15.46 15.725 14.83 14.84 1228600 14.84 down down correct
NVDA.US NVIDIA Corporation 20260731 0 198.441 202 194.95 200.75 139961203 200.75 up up correct
NVEC.US NVE Corporation 20260731 0 116.24 118.68 112.08 116.27 203800 115.27 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260731 0 402.9 417.77 388.07 390.87 388300 390.87 down down correct
NVNO.US enVVeno Medical Corp 20260731 0 10.6 10.6 10.6 10.6 2300 10.6
NVOS.US Novo Integrated Sciences Inc 20260731 0 0.0037 0.0037 0.0037 0.0037 0 0.0037
NVTS.US Navitas Semiconductor Corporation Common Stock 20260731 0 11.62 11.76 10.595 10.86 13098200 10.86 down down correct
NVVE.US Nuvve Holding Corp 20260731 0 1.05 1.05 0.89 1 29942 1 down down correct
NWBI.US Northwest Bancshares Inc 20260731 0 15.74 15.79 15.53 15.74 1646717 15.5428
NWE.US NorthWestern Corporation 20260731 0 69.62 69.735 68.53 68.74 433141 68.0986 down down correct
NWFL.US Norwood Financial Corp 20260731 0 33.8 35.06 33.2 33.99 42200 33.99 up up correct
NWL.US Newell Brands Inc 20260731 0 6.6 7.13 5.5 5.6 44337600 5.5333 down down correct
NWPX.US Northwest Pipe Company 20260731 0 129.08 129.08 119.07 123.08 596900 123.08 down down correct
NWS.US News Corporation 20260731 0 31.55 31.87 31.01 31.27 885211 31.27 down down correct
NWSA.US News Corporation 20260731 0 27.75 27.94 27.42 27.56 4084200 27.56 down down correct
NXPI.US NXP Semiconductors N.V 20260731 0 249.2 251.72 229.06 229.16 6301633 229.16 down down correct
NXST.US Nexstar Media Group Inc 20260731 0 191.27 191.38 188.42 190.53 301900 188.6515 down down correct
NXTC.US NextCure Inc 20260731 0 4.91 5.08 4.1 4.145 385700 4.145 down down correct
NXTP.US Nextplay Technologies Inc 20260731 0 0.0002 0.0002 0.0002 0.0002 120 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260731 0 1.395 1.405 1.35 1.4 332700 1.4 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260731 0 37.77 37.77 37.77 37.77 0 37.77
OCC.US Optical Cable Corporation 20260731 0 15 15.72 14.46 14.86 222600 14.86 down up incorrect
OCCI.US OFS Credit Company Inc 20260731 0 2.43 2.5 2.42 2.46 252500 2.4134 up down incorrect
OCFC.US OceanFirst Financial Corp 20260731 0 19.03 19.505 19.03 19.31 1309039 19.1111 up up correct
OCG.US Oriental Culture Holding LTD 20260731 0 1.7 1.7 1.58 1.61 93800 1.61 down up incorrect
OCGN.US Ocugen Inc 20260731 0 1.29 1.299 1.23 1.23 4149000 1.23 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260731 0 11.7 11.82 11.56 11.61 391800 11.61 down up incorrect
OCUL.US Ocular Therapeutix Inc 20260731 0 8.44 8.564 8.15 8.17 2151800 8.17 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20260731 0 214.37 214.37 210.01 212.14 1745700 211.811 down down correct
OESX.US Orion Energy Systems Inc 20260731 0 10 10.19 9.92 10.1 21550 10.1 up up correct
OFED.US Oconee Federal Financial Corp 20260731 0 21.5 21.5 21.5 21.5 0 21.4
OFIX.US Orthofix Medical Inc 20260731 0 11.67 11.9 11.4088 11.8 261311 11.8 up up correct
OFLX.US Omega Flex Inc 20260731 0 28.81 29.67 28.74 29.46 19300 29.46 up up correct
OFS.US OFS Capital Corporation 20260731 0 3.31 3.4363 3.23 3.36 31982 3.36 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260731 0 23.61 23.61 23.6 23.6 28500 23.6 down down correct
OGI.US OrganiGram Holdings Inc 20260731 0 0.9638 0.9691 0.9201 0.9393 203875 0.9393 down down correct
OKTA.US Okta Inc 20260731 0 144 144.33 137.76 141.93 2611000 141.93 down down correct
OLB.US The OLB Group Inc 20260731 0 0.29 0.309 0.2811 0.2917 57100 0.2917 up up correct
OLED.US Universal Display Corporation 20260731 0 79 81.9 76.42 80.16 1676800 80.16 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260731 0 73.155 74.75 72.7 73.47 1558600 73.47 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260731 0 11.77 11.865 11.37 11.45 709800 11.45 down down correct
OM.US Outset Medical Inc 20260731 0 4.79 4.79 4.469 4.57 72900 4.57 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260731 0 108.41 108.41 106.45 106.9 48500 106.9 down up incorrect
OMCL.US Omnicell Inc 20260731 0 36.55 37.16 35.16 35.37 1121300 35.37 down down correct
OMER.US Omeros Corporation 20260731 0 11.93 11.99 11.37 11.84 1309600 11.84 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260731 0 0.661 0.661 0.585 0.596 544000 0.596 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260731 0 0.1145 0.1145 0.1145 0.1145 0 0.1145
ON.US ON Semiconductor Corporation 20260731 0 86.54 86.7 81.42 81.61 7390400 81.61 down down correct
ONB.US Old National Bancorp 20260731 0 26.45 26.76 26.28 26.64 5132800 26.64 up up correct
ONCY.US Oncolytics Biotech Inc 20260731 0 0.77 0.77 0.74 0.75 834900 0.75 down up incorrect
ONDS.US Ondas Holdings Inc 20260731 0 7.72 7.83 7.11 7.49 59686600 7.49 down down correct
ONEW.US OneWater Marine Inc 20260731 0 12.33 12.585 11.61 12.25 127000 12.25 down down correct
ONTX.US Onconova Therapeutics Inc 20260731 0 15.58 15.58 14.52 14.52 3500 14.52 down down correct
OPBK.US OP Bancorp 20260731 0 15.7 15.9474 15.5 15.6 59429 15.4613 down up incorrect
OPCH.US Option Care Health Inc 20260731 0 22.32 23.09 22.29 23.03 3435000 23.03 up up correct
OPEN.US Opendoor Technologies Inc 20260731 0 3.88 3.88 3.68 3.77 28887600 3.77 down down correct
OPHC.US OptimumBank Holdings Inc 20260731 0 7.11 7.63 7.05 7.6 228700 7.6 up up correct
OPI.US Office Properties Income Trust 20260731 0 18.55 18.88 17.76 18.79 54400 18.79 up up correct
OPK.US OPKO Health Inc 20260731 0 1.33 1.35 1.305 1.32 2828760 1.32 down down correct
OPRA.US Opera Limited 20260731 0 18.7 18.92 18.41 18.9 196882 18.9 up down incorrect
OPRT.US Oportun Financial Corporation 20260731 0 5.63 5.709 5.45 5.54 358400 5.54 down up incorrect
OPRX.US OptimizeRx Corporation 20260731 0 6.25 6.29 5.72 6.05 274400 6.05 down down correct
ORGO.US Organogenesis Holdings Inc 20260731 0 2.48 2.48 2.295 2.37 1058100 2.37 down down correct
ORGS.US Orgenesis Inc 20260731 0 0.71 0.71 0.71 0.71 100 0.71
ORIC.US ORIC Pharmaceuticals Inc 20260731 0 11.67 11.745 10.98 11.07 1238822 11.07 down up incorrect
ORLY.US O'Reilly Automotive Inc 20260731 0 87.09 89.55 86.65 89.35 5872000 89.35 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260731 0 4.12 4.125 3.942 4.07 208669 4.07 down down correct
ORRF.US Orrstown Financial Services Inc 20260731 0 42.8 42.94 41.99 42.73 115600 42.4367 down down correct
OSBC.US Old Second Bancorp Inc 20260731 0 25.17 25.35 24.94 25.29 336700 25.29 up up correct
OSIS.US OSI Systems Inc 20260731 0 222.07 223.9 218.62 221.39 198800 221.39 down up incorrect
OSPN.US OneSpan Inc 20260731 0 15.41 15.56 15.03 15.48 318300 15.3611 up down incorrect
OSS.US One Stop Systems Inc 20260731 0 12.57 12.78 11.69 12.23 1245000 12.23 down down correct
OSUR.US OraSure Technologies Inc 20260731 0 3.98 4.08 3.87 4.05 434900 4.05 up up correct
OSW.US OneSpaWorld Holdings Limited 20260731 0 25.84 25.98 25.25 25.76 1474600 25.7108 down down correct
OTEX.US Open Text Corporation 20260731 0 25.1 25.37 24.87 25.34 1258300 25.34 up up correct
OTLK.US Outlook Therapeutics Inc 20260731 0 1.01 1.035 0.928 0.977 8191300 0.977 down down correct
OTLY.US Oatly Group AB 20260731 0 14.74 15 14.26 14.89 132800 14.89 up down incorrect
OTTR.US Otter Tail Corporation 20260731 0 89.2 89.81 88.25 88.42 200300 87.8697 down down correct
OVBC.US Ohio Valley Banc Corp 20260731 0 42.15 42.55 41.25 42.06 41500 42.06 down down correct
OVID.US Ovid Therapeutics Inc 20260731 0 2.36 2.36 2.2 2.22 1745400 2.22 down up incorrect
OVLY.US Oak Valley Bancorp 20260731 0 33.68 33.88 33.26 33.87 26200 33.495 up down incorrect
OWSCX.US OWSCX 20260731 0 19.05 19.05 19.05 19.05 0 19.05
OXBR.US Oxbridge Re Holdings Limited 20260731 0 1.405 1.405 1.27 1.31 30600 1.31 down down correct
OXLC.US Oxford Lane Capital Corp 20260731 0 9 9.2 8.96 9.16 1153800 8.9694 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260731 0 24.59 24.63 24.59 24.6 6900 24.6 up up correct
OXLCM.US Oxford Lane Capital Corp 20260731 0 24.9399 24.9399 24.76 24.76 9640 24.5908 down down correct
OXLCP.US Oxford Lane Capital Corp 20260731 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260731 0 1.47 1.57 1.46 1.55 3460600 1.5128 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260731 0 24.06 24.06 24.06 24.06 0 24.06
OZK.US Bank OZK 20260731 0 51.37 51.37 50.62 51.3 990000 51.3 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260731 0 16.51 16.52 16.29 16.29 35100 16.001 down up incorrect
PAA.US Plains All American Pipeline L.P 20260731 0 24.33 24.62 24.13 24.57 3223400 24.57 up up correct
PAAS.US Pan American Silver Corp 20260731 0 43.39 43.53 42.05 43.11 3663100 42.9605 down down correct
PACB.US Pacific Biosciences of California Inc 20260731 0 1.47 1.48 1.39 1.4 3139200 1.4 down down correct
PAGP.US Plains GP Holdings L.P 20260731 0 26.18 26.38 25.87 26.33 1932000 26.33 up up correct
PAHC.US Phibro Animal Health Corporation 20260731 0 36.19 36.575 35.315 36.33 205472 36.216 up up correct
PALI.US Palisade Bio Inc 20260731 0 1.94 1.95 1.86 1.9 1853400 1.9 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260731 0 7.5 7.615 7.46 7.61 296400 7.5163 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260731 0 332.34 333.98 319.48 331.83 5027700 331.83 down up incorrect
PASG.US Passage Bio Inc 20260731 0 4.53 4.616 4.47 4.47 5000 4.47 down down correct
PATK.US Patrick Industries Inc 20260731 0 84.07 84.6 81.81 82.55 437300 82.0848 down up incorrect
PAVM.US PAVmed Inc 20260731 0 5.26 5.295 4.95 4.95 4200 4.95 down up incorrect
PAX.US Patria Investments Limited 20260731 0 11.25 11.39 10.55 10.82 1845300 10.667 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260731 0 7.18 7.18 7.15 7.17 6668200 7.17 down up incorrect
PAYS.US PaySign Inc 20260731 0 9.16 9.24 8.93 8.96 270200 8.96 down down correct
PAYX.US Paychex Inc 20260731 0 114.94 117.28 113.8 116.84 3286900 116.84 up up correct
PBFS.US Pioneer Bancorp Inc 20260731 0 17.82 17.82 17.03 17.22 14900 17.22 down down correct
PBHC.US Pathfinder Bancorp Inc 20260731 0 15.75 16.35 15.75 16.35 9915 16.35 up down incorrect
PBLA.US Panbela Therapeutics Inc 20260731 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260731 0 7.85 7.94 7.63 7.93 264900 7.93 up up correct
PCAR.US PACCAR Inc 20260731 0 136.21 136.21 132.12 132.68 3183900 132.3296 down down correct
PCB.US PCB Bancorp 20260731 0 27.84 28.04 27.65 27.87 67382 27.652 up up correct
PCRX.US Pacira BioSciences Inc 20260731 0 26.86 27.03 25.97 26.41 540100 26.41 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260731 0 2 2.2 1.92 2.15 395900 2.15 up up correct
PCT.US PureCycle Technologies Inc 20260731 0 6.45 6.55 6.095 6.37 2993500 6.37 down down correct
PCTTU.US PureCycle Technologies Inc 20260731 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260731 0 1.58 1.7501 1.58 1.7501 3221 1.7501 up up correct
PCTY.US Paylocity Holding Corporation 20260731 0 135 138.095 133.12 137.895 526100 137.895 up up correct
PCVX.US Vaxcyte Inc 20260731 0 56.1 56.387 53.53 54.08 793200 54.08 down down correct
PCYO.US Pure Cycle Corporation 20260731 0 10.75 10.871 10.5 10.51 63400 10.51 down up incorrect
PDD.US Pinduoduo Inc 20260731 0 87.63 88.67 86.63 88.56 4262900 88.56 up down incorrect
PDEX.US Pro 20260731 0 56.65 59.35 55.55 58.57 67846 58.57 up up correct
PDFS.US PDF Solutions Inc 20260731 0 48.27 49.08 45.8117 46.09 693484 46.09 down down correct
PDLB.US PDL Community Bancorp 20260731 0 20.03 20.31 19.91 20.18 86100 20.18 up up correct
PDSB.US PDS Biotechnology Corporation 20260731 0 0.695 0.703 0.671 0.686 163800 0.686 down up incorrect
PDSKX.US PDSKX 20260731 0 28.33 28.33 28.33 28.33 0 28.33
PDSRX.US PDSRX 20260731 0 28.06 28.06 28.06 28.06 0 28.06
PDSYX.US PDSYX 20260731 0 28.77 28.77 28.77 28.77 0 28.77
PEB.US PH 20260731 0 17.9 18.22 17.9 18 13489 18 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260731 0 42.75 43.23 42.45 43 25598 43 up down incorrect
PEBO.US Peoples Bancorp Inc 20260731 0 41.52 41.82 41.05 41.66 318800 41.24 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260731 0 42.17 42.63 42.07 42.49 808900 42.3764 up up correct
PEGA.US Pegasystems Inc 20260731 0 29.8 30.66 29.53 30.55 2934200 30.4715 up up correct
PENN.US Penn National Gaming Inc 20260731 0 20.6 20.77 20.22 20.53 2677700 20.53 down up incorrect
PEP.US PepsiCo Inc 20260731 0 139.53 140.16 138.38 139.56 9699400 139.56 up up correct
PERI.US Perion Network Ltd 20260731 0 9.49 9.56 9.35 9.54 187000 9.54 up up correct
PESI.US Perma 20260731 0 16.83 16.93 16.01 16.6 323600 16.6 down down correct
PETS.US PetMed Express Inc 20260731 0 2 2 1.95 1.95 77200 1.95 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260731 0 0.6698 0.69 0.6599 0.689 17300 0.689 up up correct
PETZ.US TDH Holdings Inc 20260731 0 1.22 1.35 1.18 1.18 6900 1.18 down down correct
PFALX.US PFALX 20260731 0 6.81 6.81 6.81 6.81 0 6.81
PFBC.US Preferred Bank 20260731 0 104.18 106.52 102.03 104.44 59400 104.44 up up correct
PFFLX.US PFFLX 20260731 0 6.81 6.81 6.81 6.81 0 6.81
PFG.US Principal Financial Group Inc 20260731 0 114.02 114.55 112.17 113.7 2897400 113.7 down down correct
PFIS.US Peoples Financial Services Corp 20260731 0 70.15 70.95 66.33 70.36 172600 69.7274 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260731 0 6.81 6.81 6.81 6.81 0 6.81
PFLT.US PennantPark Floating Rate Capital Ltd 20260731 0 7.01 7.13 6.88 6.94 1130600 6.8637 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260731 0 23.8 23.8 23.8 23.8 0 23.8
PGC.US Peapack 20260731 0 46.02 46.35 45.2 45.98 205700 45.9303 down down correct
PGEN.US Precigen Inc 20260731 0 5.94 6.28 5.92 6.27 5624100 6.27 up up correct
PGNY.US Progyny Inc 20260731 0 31.4 31.84 31.015 31.13 974600 31.13 down down correct
PHAR.US Pharming Group NV 20260731 0 10.05 10.5 9.72 10.08 26900 10.08 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260731 0 9.1 9.49 8.665 8.75 3311800 8.75 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260731 0 1.04 1.05 1 1.025 95700 1.025 down down correct
PHUN.US Phunware Inc 20260731 0 2.15 2.18 2.095 2.11 66400 2.11 down down correct
PHVS.US Pharvaris N.V 20260731 0 33.78 33.78 32 32.62 507255 32.62 down down correct
PI.US Impinj Inc 20260731 0 150 151.755 145.176 151.36 530700 151.36 up up correct
PIIVX.US PIIVX 20260731 0 49.39 49.39 49.39 49.39 0 49.39
PINC.US Premier Inc 20260731 0 49.865 49.865 49.865 49.865 6 49.6548
PKBK.US Parke Bancorp Inc 20260731 0 33.96 34.17 33.5 34.15 37872 34.15 up up correct
PKOH.US Park 20260731 0 39.62 40.41 39.01 39.93 77900 39.93 up up correct
PLAB.US Photronics Inc 20260731 0 30.31 30.84 29.54 30.29 972000 30.29 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260731 0 10.9 11.02 10.55 10.84 1089800 10.84 down down correct
PLBC.US Plumas Bancorp 20260731 0 61.155 61.71 60.51 61.31 35653 60.98 up up correct
PLBY.US PLBY Group Inc 20260731 0 1.16 1.16 1.1 1.11 832138 1.11 down down correct
PLCE.US The Children's Place Inc 20260731 0 2.47 2.52 2.38 2.44 113800 2.44 down down correct
PLMR.US Palomar Holdings Inc 20260731 0 136.09 137.25 133.7 133.79 253100 133.3258 down down correct
PLPC.US Preformed Line Products Company 20260731 0 369.02 385.49 353.95 356.98 163000 356.98 down down correct
PLRX.US Pliant Therapeutics Inc 20260731 0 1.06 1.08 1.04 1.04 334095 1.04 down down correct
PLSE.US Pulse Biosciences Inc 20260731 0 35.42 35.72 33.52 35.13 277900 35.13 down down correct
PLTK.US Playtika Holding Corp 20260731 0 3.94 4.05 3.895 3.99 695300 3.99 up up correct
PLUG.US Plug Power Inc 20260731 0 2.15 2.16 2.01 2.06 38018600 2.06 down up incorrect
PLUS.US ePlus inc 20260731 0 90.99 92.84 89.11 92.41 325700 92.1208 up up correct
PLXS.US Plexus Corp 20260731 0 250.78 256.91 245.79 251.34 348500 251.34 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260731 0 0.5965 0.6 0.56 0.576 155500 0.576 down down correct
PMT.US PC 20260731 0 18.25 18.25 18.005 18.15 24921 17.7334 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260731 0 20.55 21.07 20.31 21.07 20400 21.07 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260731 0 1.13 1.13 1.095 1.11 111600 1.11 down down correct
PNBK.US Patriot National Bancorp Inc 20260731 0 1.07 1.15 1.07 1.14 315000 1.14 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260731 0 105.2 105.6099 104.54 105.23 1007557 104.7356 up up correct
PNNT.US PennantPark Investment Corporation 20260731 0 3.32 3.38 3.28 3.29 584600 3.2555 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260731 0 181.57 185.82 180.23 184.1 87700 184.1 up up correct
PNTG.US The Pennant Group Inc 20260731 0 40.87 41.195 39.45 40.32 217100 40.32 down down correct
PODD.US Insulet Corporation 20260731 0 164.57 168.36 162.43 165.35 1313900 165.35 up up correct
POLA.US Polar Power Inc 20260731 0 1.66 1.78 1.61 1.63 266638 1.63 down down correct
POOL.US Pool Corporation 20260731 0 190.17 192.12 184.88 185.71 1007500 184.4993 down down correct
POW.US Powered Brands 20260731 0 26.5 26.52 25.746 25.87 21100 25.87 down down correct
POWI.US Power Integrations Inc 20260731 0 62.57 63.72 60.48 60.71 578500 60.4566 down down correct
POWL.US Powell Industries Inc 20260731 0 218.51 223.34 208.08 208.68 692500 208.5877 down down correct
POWW.US AMMO Inc 20260731 0 2.15 2.17 2.1 2.14 349400 2.14 down down correct
POWWP.US AMMO Inc 20260731 0 24.35 24.35 24.35 24.35 0 23.7956
PPBT.US Purple Biotech Ltd 20260731 0 1.45 1.45 1.34 1.4 17200 1.4 down up incorrect
PPC.US Pilgrim's Pride Corporation 20260731 0 28.86 29.18 27.25 27.36 1971400 27.36 down up incorrect
PPIH.US Perma 20260731 0 24.26 24.8 24 24.15 63900 24.15 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20260731 0 2.96 3.09 2.9 2.91 50742 2.91 down down correct
PPTA.US Midas Gold Corp. 20260731 0 18.42 18.808 17.92 18.41 1439000 18.41 down down correct
PRAA.US PRA Group Inc 20260731 0 17.17 17.49 16.89 17.37 334500 17.37 up up correct
PRAX.US Praxis Precision Medicines Inc 20260731 0 308.74 310.15 293.223 307.83 385200 307.83 down down correct
PRCH.US Porch Group Inc 20260731 0 14.23 14.48 13.5 14.45 4980300 14.45 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260731 0 18.01 18.67 17.71 18.62 1179100 18.62 up up correct
PRDO.US Perdoceo Education Corporation 20260731 0 31.99 32.48 30.87 31.81 1015900 31.6473 down down correct
PRFX.US PainReform Ltd 20260731 0 1.02 1.03 0.99 1 120654 1 down down correct
PRGS.US Progress Software Corporation 20260731 0 39.49 40.61 39.23 40.59 492800 40.59 up up correct
PRIM.US Primoris Services Corporation 20260731 0 87.25 87.93 83.16 84.41 863986 84.41 down down correct
PRIVX.US Sharespost 100 Fund 20260731 0 48.46 48.46 48.46 48.46 0 48.46
PRLD.US Prelude Therapeutics Incorporated 20260731 0 5.03 5.15 4.57 4.6 292400 4.6 down down correct
PRLVX.US PRLVX 20260731 0 47.47 47.47 47.47 47.47 0 47.47
PROF.US Profound Medical Corp 20260731 0 7.28 7.44 7.09 7.38 32800 7.38 up up correct
PROV.US Provident Financial Holdings Inc 20260731 0 17.86 17.94 17.75 17.76 4600 17.622 down down correct
PRPH.US ProPhase Labs Inc 20260731 0 0.0442 0.058 0.0418 0.0418 218908 0.0418 down down correct
PRPL.US Purple Innovation Inc 20260731 0 7.25 8.32 7.2 8.1 77440 8.1 up up correct
PRPO.US Precipio Inc 20260731 0 21.19 21.65 20.2 21.65 21130 21.65 up up correct
PRQR.US ProQR Therapeutics N.V 20260731 0 1.79 1.79 1.7 1.72 1015089 1.72 down down correct
PRTA.US Prothena Corporation plc 20260731 0 8.41 8.51 8 8.12 545490 8.12 down down correct
PRTH.US Priority Technology Holdings Inc 20260731 0 6.61 6.61 6.39 6.5 162900 6.5 down down correct
PRTS.US CarParts.com Inc 20260731 0 5.29 5.515 5.29 5.4 10080 5.4 up up correct
PRVA.US Privia Health Group Inc 20260731 0 23.59 23.765 23.41 23.67 969200 23.67 up up correct
PSA.US PQ 20260731 0 15.08 15.2 15.08 15.11 32656 15.11 up up correct
PSEC.US Prospect Capital Corporation 20260731 0 2.16 2.17 2.12 2.13 3226400 2.0977 down down correct
PSHG.US Performance Shipping Inc 20260731 0 1.72 1.84 1.72 1.74 90500 1.74 up up correct
PSMT.US PriceSmart Inc 20260731 0 193.34 197 190.18 193.91 326500 193.1568 up up correct
PSNL.US Personalis Inc 20260731 0 12.75 12.87 12.3 12.66 2744300 12.66 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260731 0 17.38 17.38 17.38 17.38 0 17.38
PSTV.US Plus Therapeutics Inc 20260731 0 3.65 3.95 3.62 3.87 96526 3.87 up up correct
PTC.US PTC Inc 20260731 0 135.73 138.83 133.25 137.2 2341800 137.2 up up correct
PTCT.US PTC Therapeutics Inc 20260731 0 70.92 73.72 64.568 68.01 4329700 68.01 down down correct
PTEN.US Patterson 20260731 0 10.05 10.52 10.05 10.48 13031800 10.3971 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20260731 0 138.36 138.37 131.69 136.64 548800 136.64 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20260731 0 0.18 0.18 0.18 0.18 2800 0.18
PTLO.US Portillo's Inc. Class A Common Stock 20260731 0 4.62 4.67 4.48 4.57 712400 4.57 down up incorrect
PTON.US Peloton Interactive Inc 20260731 0 6.38 6.41 6.26 6.39 6434200 6.39 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260731 0 0.004 0.004 0.003 0.003 700 0.003 down down correct
PUBM.US PubMatic Inc 20260731 0 12.69 12.8 12.45 12.6 392100 12.6 down down correct
PUCK.US Goal Acquisitions Corp 20260731 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260731 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260731 0 1.685 1.74 1.63 1.74 16400 1.74 up up correct
PWP.US Perella Weinberg Partners 20260731 0 19.71 19.71 16.27 17.65 3477047 17.5771 down down correct
PXLW.US Pixelworks Inc 20260731 0 5.87 6.15 5.78 6.01 36400 6.01 up down incorrect
PXS.US Pyxis Tankers Inc 20260731 0 4.71 4.79 4.62 4.76 52000 4.76 up down incorrect
PYPD.US PolyPid Ltd 20260731 0 4.41 4.46 4.19 4.29 115400 4.29 down up incorrect
PYPL.US PayPal Holdings Inc 20260731 0 57.11 57.57 56.57 57.21 9773000 57.21 up down incorrect
PYXS.US Pyxis Oncology Inc. 20260731 0 2.84 2.85 2.63 2.65 749700 2.65 down up incorrect
PZZA.US Papa John's International Inc 20260731 0 30.15 30.37 29.81 29.9 1068700 29.9 down down correct
QCOM.US QUALCOMM Incorporated 20260731 0 152.96 153.73 146.15 147.61 13811200 147.61 down up incorrect
QCRH.US QCR Holdings Inc 20260731 0 102.71 104.35 101.545 102.95 96389 102.95 up down incorrect
QDEL.US Quidel Corporation 20260731 0 16.55 16.86 16 16.77 739500 16.77 up down incorrect
QFIN.US 360 DigiTech Inc 20260731 0 13.82 13.95 13.635 13.88 1094300 13.88 up down incorrect
QH.US Quhuo Limited 20260731 0 4.83 4.83 4.54 4.56 11400 4.56 down down correct
QLYS.US Qualys Inc 20260731 0 141.71 145.33 137.81 144.75 658700 144.75 up up correct
QMCO.US Quantum Corporation 20260731 0 11.41 12.23 10.57 10.64 1407200 10.64 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260731 0 4.171 4.47 4.171 4.45 7300 4.45 up up correct
QNST.US QuinStreet Inc 20260731 0 15.46 15.6678 15.1 15.5 419975 15.5 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260731 0 29.57 29.58 29.29 29.51 62500 29.51 down down correct
QRHC.US Quest Resource Holding Corporation 20260731 0 1.29 1.31 1.25 1.27 9500 1.27 down down correct
QRVO.US Qorvo Inc 20260731 0 91.59 91.59 88.89 90.57 1236900 90.57 down down correct
QSI.US Quantum 20260731 0 0.73 0.748 0.71 0.712 1840500 0.712 down down correct
QTRX.US Quanterix Corporation 20260731 0 3.52 3.54 3.335 3.48 414300 3.48 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260731 0 8.17 8.385 7.92 8.1 10482000 8.1 down down correct
QUIK.US QuickLogic Corporation 20260731 0 13.26 13.37 12.501 13.11 216980 13.11 down down correct
QURE.US uniQure N.V 20260731 0 43.65 44.99 43 43.63 1695000 43.63 down down correct
RAIL.US FreightCar America Inc 20260731 0 8 8.13 7.81 7.97 132900 7.97 down down correct
RAIN.US Rain Therapeutics Inc 20260731 0 1.525 1.6 1.41 1.44 16200 1.44 down up incorrect
RAM.US Aries I Acquisition Corp 20260731 0 12.32 12.61 10.37 10.44 23446700 10.44 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260731 0 0.82 0.84 0.76 0.774 436500 0.774 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260731 0 25.95 26.075 24.595 24.91 1537400 24.91 down down correct
RAVE.US RAVE Restaurant Group Inc 20260731 0 3.15 3.2 3.05 3.15 33800 3.15
RBB.US RBB Bancorp 20260731 0 26.2 26.475 25.95 26.37 205200 26.37 up down incorrect
RBBN.US Ribbon Communications Inc 20260731 0 2.14 2.21 2.09 2.14 793200 2.14
RBCAA.US Republic Bancorp Inc 20260731 0 98.34 100.225 98 99.54 133679 99.54 up up correct
RBCN.US Rubicon Technology Inc 20260731 0 5.3 5.3 5.3 5.3 0 5.3
RBKB.US Rhinebeck Bancorp Inc 20260731 0 12.45 12.45 11.95 12 322275 12 down down correct
RCAT.US Red Cat Holdings Inc 20260731 0 7.64 7.73 7.2 7.53 7811900 7.53 down down correct
RCEL.US AVITA Medical Inc 20260731 0 4.44 4.57 4.24 4.4 121100 4.4 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260731 0 8.77 8.77 8.77 8.77 0 8.77
RCICX.US Resource Credit Income Fund Class C 20260731 0 8.91 8.91 8.91 8.91 0 8.91
RCIIX.US Resource Credit Income Fund Class I Shar 20260731 0 8.77 8.77 8.77 8.77 0 8.77
RCILX.US RCILX 20260731 0 8.79 8.79 8.79 8.79 0 8.79
RCIWX.US Resource Credit Income Fund Class W Shar 20260731 0 8.77 8.77 8.77 8.77 0 8.77
RCKT.US Rocket Pharmaceuticals Inc 20260731 0 3.185 3.21 3.05 3.11 1281500 3.11 down down correct
RCKY.US Rocky Brands Inc 20260731 0 48.84 49.49 46.155 48.84 97541 48.6564
RCMT.US RCM Technologies Inc 20260731 0 28.05 28.45 28.05 28.29 20000 28.29 up up correct
RCON.US Recon Technology Ltd 20260731 0 0.39 0.44 0.28 0.44 2384 88 up up correct
RDCM.US RADCOM Ltd 20260731 0 10.06 10.32 9.92 10.24 207600 10.24 up up correct
RDHL.US RedHill Biopharma Ltd 20260731 0 0.687 0.687 0.635 0.65 12400 0.65 down down correct
RDI.US Reading International Inc 20260731 0 1.34 1.46 1.34 1.46 7500 1.46 up up correct
RDNT.US RadNet Inc 20260731 0 62.7 64.39 61.49 63.78 596200 63.78 up down incorrect
RDVT.US Red Violet Inc 20260731 0 68.78 69.61 67.04 69.38 236700 69.38 up up correct
RDWR.US Radware Ltd 20260731 0 25.21 26.25 24.37 26.19 260000 26.19 up up correct
REAL.US The RealReal Inc 20260731 0 12.15 12.27 11.87 12.09 1831100 12.09 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260731 0 1.62 1.68 1.59 1.6 485123 16 down down correct
REED.US Reed's Inc 20260731 0 0.84 0.84 0.83 0.83 7900 0.83 down down correct
REFR.US Research Frontiers Incorporated 20260731 0 0.39 0.45 0.38 0.4 78600 0.4 up up correct
REG.US Regency Centers Corporation 20260731 0 80.21 81.26 79.94 80.29 1323600 80.29 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260731 0 726.69 764.75 724.79 762.63 1158300 761.7405 up up correct
REKR.US Rekor Systems Inc 20260731 0 0.63 0.64 0.62 0.624 454200 0.624 down down correct
RELL.US Richardson Electronics Ltd 20260731 0 18.4 18.6 17.7 18.29 201400 18.2371 down down correct
RELY.US Remitly Global Inc. Common Stock 20260731 0 23.22 23.57 22.34 22.77 3108700 22.77 down up incorrect
REPL.US Replimune Group Inc 20260731 0 11.379 12.5 9.43 11.2 33629900 11.2 down down correct
RETO.US ReTo Eco 20260731 0 2.75 2.855 2.66 2.78 6164 2.78 up up correct
REYN.US Reynolds Consumer Products Inc 20260731 0 25.14 25.42 24.9 24.94 1091900 24.7215 down down correct
RFIL.US RF Industries Ltd 20260731 0 12.002 12.85 12.002 12.32 243402 12.32 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260731 0 5.93 6.2 5.628 6.18 191500 6.18 up up correct
RGCO.US RGC Resources Inc 20260731 0 21.94 22 21.4 21.4 17100 21.4 down down correct
RGEN.US Repligen Corporation 20260731 0 143.81 145 139.4 141.01 875300 141.01 down up incorrect
RGLD.US Royal Gold Inc 20260731 0 199.84 201.01 194.78 198.35 854600 198.35 down down correct
RGNX.US REGENXBIO Inc 20260731 0 10.25 10.38 9.635 9.69 1157400 9.69 down down correct
RGP.US Resources Connection Inc 20260731 0 4.23 4.415 4.14 4.37 483165 4.37 up down incorrect
RIBT.US RiceBran Technologies 20260731 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260731 0 25.81 26.19 25 25.09 44900 25.09 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260731 0 37.63 37.825 36.14 36.81 175023 36.81 down down correct
RILY.US B. Riley Financial Inc 20260731 0 7.01 7.26 6.92 7.16 544500 7.16 up down incorrect
RILYN.US B. Riley Financial Inc 20260731 0 24.9 24.96 24.89 24.95 21600 24.95 up up correct
RILYP.US B. Riley Financial Inc 20260731 0 12.58 12.916 12.55 12.916 6700 12.916 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260731 0 20.3 20.89 20.3 20.82 17400 20.82 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260731 0 18.99 19.31 18.885 19.31 55800 19.31 up up correct
RIOT.US Riot Blockchain Inc 20260731 0 22.985 23.15 20.02 20.17 20987900 20.17 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260731 0 16.97 17.18 15.145 15.22 54522300 15.22 down up incorrect
RKDA.US Arcadia Biosciences Inc 20260731 0 0.65 0.65 0.625 0.625 6000 0.625 down down correct
RKLB.US Rocket Lab USA Inc. 20260731 0 66.13 67.84 62.66 64.95 13533800 64.95 down up incorrect
RLAY.US Relay Therapeutics Inc 20260731 0 19.76 19.76 18.45 18.83 1785600 18.83 down down correct
RLMD.US Relmada Therapeutics Inc 20260731 0 5.38 5.4 5 5.31 1717951 5.31 down down correct
RLYB.US Rallybio Corporation Common Stock 20260731 0 15.91 16.06 15.86 15.93 18100 15.93 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260731 0 15.7 15.705 15.5 15.65 26900 15.65 down up incorrect
RMBS.US Rambus Inc 20260731 0 93.74 95.5 89.09 91.03 2435700 91.03 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260731 0 0.87 0.9 0.84 0.84 24400 0.84 down down correct
RMNI.US Rimini Street Inc 20260731 0 4.75 4.825 4.45 4.81 797700 4.81 up up correct
RMR.US The RMR Group Inc 20260731 0 19.44 19.647 18.96 19.04 148400 19.04 down down correct
RMTI.US Rockwell Medical Inc 20260731 0 7.24 7.26 7.0745 7.19 18363 7.19 down down correct
RNA.US Avidity Biosciences Inc 20260731 0 11.44 11.54 11.2 11.35 116293 11.35 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260731 0 5.13 5.3699 4.47 4.56 30263 4.56 down down correct
RNST.US Renasant Corporation 20260731 0 43.2 43.58 42.91 43.57 605300 43.57 up down incorrect
RNW.US Renew Energy Global PLC 20260731 0 6.22 6.25 6.145 6.22 939600 6.22
RNWWW.US ReNew Energy Global plc Warrant 20260731 0 0.004 0.004 0.001 0.003 20000 0.003 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260731 0 0.95 0.97 0.923 0.958 245000 0.958 up up correct
ROAD.US Construction Partners Inc 20260731 0 102.7 105.409 100.66 103.35 612000 103.35 up up correct
ROCK.US Gibraltar Industries Inc 20260731 0 43.14 43.63 42.04 42.26 666900 42.26 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260731 0 34.275 34.5 33.54 33.91 5397100 33.91 down down correct
ROKU.US Roku Inc 20260731 0 145 145.58 144.84 145.01 2931500 145.01 up up correct
ROOT.US Root Inc 20260731 0 58.44 58.49 53.65 54.15 289200 54.15 down down correct
ROST.US Ross Stores Inc 20260731 0 252.78 252.82 250.69 251.07 1610900 251.07 down down correct
RPAY.US Repay Holdings Corporation 20260731 0 3.9 4 3.86 4 548600 4 up up correct
RPD.US Rapid7 Inc 20260731 0 9.33 9.855 9.32 9.65 1345600 9.65 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260731 0 2.1 2.14 2.07 2.13 20600 2.13 up up correct
RPRX.US Royalty Pharma plc 20260731 0 58.63 59.117 58.26 58.43 2156800 58.1955 down down correct
RRBI.US Red River Bancshares Inc 20260731 0 98.51 102.76 98.51 100.55 108000 100.55 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260731 0 7.81 7.86 7.39 7.84 170500 7.84 up up correct
RRR.US Red Rock Resorts Inc 20260731 0 64.93 65.615 63.95 64.44 586300 64.44 down down correct
RSSS.US Research Solutions Inc 20260731 0 2.21 2.23 2.2 2.2 34600 2.2 down down correct
RSVR.US Reservoir Media Inc 20260731 0 10.74 10.75 10.2 10.24 30800 10.24 down up incorrect
RUN.US Sunrun Inc 20260731 0 9.78 9.9 9.475 9.81 7289000 9.81 up up correct
RUSHA.US Rush Enterprises Inc 20260731 0 80 81.02 78.59 79.79 1043896 53.1934 down down correct
RUSHB.US Rush Enterprises Inc 20260731 0 77.2901 79.0001 76.68 77.73 130950 51.82 up up correct
RVMD.US Revolution Medicines Inc 20260731 0 192 192 186.15 187.53 1491800 187.53 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260731 0 0.4099 0.4824 0.4 0.4378 60684 0.4378 up up correct
RVSB.US Riverview Bancorp Inc 20260731 0 5.26 5.31 5.2 5.3 62700 5.3 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260731 0 5.53 5.56 5.41 5.46 397900 5.1996 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260731 0 3.09 3.105 2.95 3 15329400 3 down down correct
RXST.US RxSight Inc. Common Stock 20260731 0 6.08 6.115 5.86 6.01 540865 6.01 down down correct
RXT.US Rackspace Technology Inc 20260731 0 4.22 4.3 4.1 4.13 4446982 4.13 down down correct
RYAAY.US Ryanair Holdings plc 20260731 0 59.39 59.57 58.39 58.51 1121300 58.0815 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260731 0 105.74 106.87 98.435 99.25 471700 99.25 down down correct
RZLT.US Rezolute Inc 20260731 0 4.91 4.91 4.545 4.72 777000 4.72 down down correct
SABR.US Sabre Corporation 20260731 0 1.88 1.9 1.79 1.85 3705400 1.85 down down correct
SABS.US SAB Biotherapeutics Inc 20260731 0 3.56 3.58 3.42 3.57 405000 3.57 up up correct
SABSW.US SAB Biotherapeutics Inc 20260731 0 0.014 0.02 0.013 0.02 585405 0.02 up up correct
SAFT.US Safety Insurance Group Inc 20260731 0 103.12 103.57 103 103.39 374200 102.4731 up down incorrect
SAIA.US Saia Inc 20260731 0 361.65 361.65 342.18 347.63 821500 347.63 down down correct
SALM.US Salem Media Group Inc 20260731 0 0.9675 0.97 0.9675 0.97 19877 0.97 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260731 0 9.87 10.39 9.78 10.28 57600 10.28 up up correct
SANA.US Sana Biotechnology Inc 20260731 0 3.25 3.32 3.085 3.13 2308100 3.13 down down correct
SANM.US Sanmina Corporation 20260731 0 189.97 200 185.04 185.56 1179700 185.56 down down correct
SBAC.US SBA Communications Corporation 20260731 0 178.77 181.57 176.75 180.98 2157500 179.7399 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260731 0 34.6 35 33.55 34.74 1596000 34.74 up up correct
SBET.US Sharplink Gaming Ltd 20260731 0 6.33 6.39 5.88 6.12 9261900 6.12 down down correct
SBFG.US SB Financial Group Inc 20260731 0 26.66 26.74 26.01 26.28 14000 26.1262 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260731 0 13.65 13.78 13.45 13.74 336868 13.5006 up down incorrect
SBLK.US Star Bulk Carriers Corp 20260731 0 28.97 29.34 28.61 28.75 990203 27.8892 down up incorrect
SBNY.US Signature Bank 20260731 0 0.17 0.4 0.17 0.4 12100 0.4 up up correct
SBRA.US Sabra Health Care REIT Inc 20260731 0 21.13 21.34 20.86 21.17 2342500 20.8548 up up correct
SBSI.US Southside Bancshares Inc 20260731 0 32.44 32.57 31.87 32.51 126200 32.1377 up up correct
SBUX.US Starbucks Corporation 20260731 0 106.58 108.16 104.59 105.25 12393200 104.6488 down down correct
SCHL.US Scholastic Corporation 20260731 0 41.58 41.84 40.28 40.65 259800 40.3902 down down correct
SCKT.US Socket Mobile Inc 20260731 0 0.46 0.46 0.4 0.4 98000 0.4 down down correct
SCOR.US comScore Inc 20260731 0 7.3 7.57 6.95 7 8144 7 down down correct
SCPS.US Scopus BioPharma Inc 20260731 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260731 0 56.41 57.255 54.87 56.62 235396 56.62 up up correct
SCYX.US SCYNEXIS Inc 20260731 0 3.6 4.95 3.6 4.84 3184532 4.84 up up correct
SDGR.US Schrödinger Inc 20260731 0 15.34 15.52 14.8 15.14 1218200 15.14 down down correct
SEAC.US SeaChange International Inc 20260731 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260731 0 7.58 7.75 7.3 7.7 50400 7.7 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20260731 0 0.026 0.026 0.026 0.026 0 0.026
SEDG.US SolarEdge Technologies Inc 20260731 0 42.17 42.91 40.51 41.2 1163600 41.2 down down correct
SEED.US Origin Agritech Limited 20260731 0 1.01 1.01 0.98 1 10700 1 down down correct
SEER.US Seer Inc 20260731 0 2.21 2.25 2.16 2.22 2903582 2.22 up up correct
SEIC.US SEI Investments Company 20260731 0 102.19 103.35 101.11 102.98 824200 102.98 up up correct
SELF.US Global Self Storage Inc 20260731 0 5.11 5.12 5.07 5.1 21100 5.1 down down correct
SENEA.US Seneca Foods Corporation 20260731 0 165.86 167.86 164.01 165.49 59400 165.49 down down correct
SENEB.US Seneca Foods Corporation 20260731 0 170.91 170.91 170.91 170.91 0 170.91
SERA.US Sera Prognostics Inc. Class A Common Stock 20260731 0 2.09 2.13 2.01 2.04 24700 2.04 down down correct
SFBC.US Sound Financial Bancorp Inc 20260731 0 45 47.23 45 47.23 5008 47.0178 up up correct
SFBS.US ServisFirst Bancshares Inc 20260731 0 89.27 89.8 88.255 89.5 501400 44.75 up up correct
SFIX.US Stitch Fix Inc 20260731 0 4.06 4.11 4 4.02 1300600 4.02 down down correct
SFM.US Sprouts Farmers Market Inc 20260731 0 86.02 88.54 83.3 87.16 2447900 87.16 up up correct
SFNC.US Simmons First National Corporation 20260731 0 23.41 23.67 23.32 23.59 1876300 23.59 up up correct
SFST.US Southern First Bancshares Inc 20260731 0 61.05 62.6 60.87 62.4 103100 62.4 up down incorrect
SGA.US Saga Communications Inc 20260731 0 8.93 9.2 8.78 8.95 6900 8.95 up down incorrect
SGC.US Superior Group of Companies Inc 20260731 0 12.25 12.25 12.25 12.25 0 12.1196
SGHT.US Sight Sciences Inc. Common Stock 20260731 0 5.26 5.31 5.1 5.26 95800 5.26
SGML.US Sigma Lithium Corporation Common Shares 20260731 0 9.97 10.18 9.68 9.87 1546800 9.87 down down correct
SGRP.US SPAR Group Inc 20260731 0 0.54 0.65 0.54 0.6 109400 0.6 up up correct
SGRY.US Surgery Partners Inc 20260731 0 15.9 16.02 15.375 15.4 1138200 15.4 down down correct
SHBI.US Shore Bancshares Inc 20260731 0 24.48 24.61 24.29 24.5 211190 24.3483 up up correct
SHC.US Sotera Health Company 20260731 0 17.81 17.91 17.51 17.86 1514700 17.86 up up correct
SHEN.US Shenandoah Telecommunications Company 20260731 0 11.9 12.25 11.67 11.99 714700 11.99 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260731 0 17.99 18.08 17.11 17.49 359400 17.49 down down correct
SHLS.US Shoals Technologies Group Inc 20260731 0 9.288 9.288 8.655 8.74 4147300 8.74 down down correct
SHO.US PI 20260731 0 21.31 21.5 21.31 21.5 3661 21.5 up up correct
SHOO.US Steven Madden Ltd 20260731 0 48.5 48.76 45.47 46.08 2262100 46.08 down down correct
SIBN.US SI 20260731 0 17.9 18.27 17.495 17.76 369673 17.76 down down correct
SIEB.US Siebert Financial Corp 20260731 0 1.62 1.64 1.61 1.63 6400 1.63 up up correct
SIFY.US Sify Technologies Limited 20260731 0 14.68 14.7 14.42 14.64 69500 14.64 down up incorrect
SIGA.US SIGA Technologies Inc 20260731 0 3.25 3.32 3.15 3.27 661000 3.27 up up correct
SIGI.US Selective Insurance Group Inc 20260731 0 94.39 95.67 94.16 94.79 649500 94.3581 up up correct
SIGIP.US Selective Insurance Group Inc 20260731 0 15.73 15.89 15.73 15.89 21400 15.6002 up up correct
SILC.US Silicom Ltd 20260731 0 41.61 41.61 39.1 39.83 174500 39.83 down down correct
SIMO.US Silicon Motion Technology Corporation 20260731 0 270 273.94 250 253.6 1532100 253.0859 down down correct
SINT.US Sintx Technologies Inc 20260731 0 1.51 1.72 1.51 1.7 28800 1.7 up up correct
SIRI.US Sirius XM Holdings Inc 20260731 0 30.6 30.71 29.6 29.62 5209200 29.3526 down down correct
SISI.US Shineco Inc 20260731 0 0.0002 0.0002 0.0002 0.0002 1038 0.0002
SITM.US SiTime Corporation 20260731 0 559.24 575 534.875 535.2 470900 535.2 down down correct
SJ.US Scienjoy Holding Corporation 20260731 0 0.99 1.04 0.8 1.028 14100 1.028 up up correct
SKIN.US The Beauty Health Company 20260731 0 0.683 0.735 0.623 0.686 1085200 0.686 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260731 0 1.35 1.36 1.25 1.31 80900 1.31 down down correct
SKYW.US SkyWest Inc 20260731 0 107.59 109.3 106.67 106.97 335900 106.97 down down correct
SLAB.US Silicon Laboratories Inc 20260731 0 217.21 218.18 216.85 217.5 280100 217.5 up up correct
SLDB.US Solid Biosciences Inc 20260731 0 8.48 8.63 8 8.06 1060573 8.06 down down correct
SLGL.US Sol 20260731 0 86.52 90.4 82.25 82.25 74100 82.25 down down correct
SLGN.US Silgan Holdings Inc 20260731 0 40.69 40.98 39.83 39.98 2083700 39.7779 down down correct
SLM.US SLM Corporation 20260731 0 25.84 26.19 25.56 26 2458300 26 up up correct
SLMBP.US SLM Corporation 20260731 0 74.72 75.09 74.72 75.08 7800 75.08 up up correct
SLN.US Silence Therapeutics plc 20260731 0 11.5 11.69 10.47 10.49 556500 10.49 down down correct
SLNG.US Stabilis Solutions Inc 20260731 0 4.83 4.85 4.72 4.72 10300 4.72 down down correct
SLNH.US Soluna Holdings Inc 20260731 0 1.34 1.37 1.2 1.22 15016100 1.22 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260731 0 10.47 11.5 10.12 11.5 37400 11.5 up up correct
SLP.US Simulations Plus Inc 20260731 0 18.31 18.34 18.22 18.23 378000 18.23 down down correct
SLRC.US SLR Investment Corp 20260731 0 12.76 12.88 12.51 12.58 332600 12.58 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260731 0 10.37 10.54 9.87 10.01 5043900 10.01 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260731 0 77.11 77.89 76.37 77.41 74700 77.1394 up up correct
SMBK.US SmartFinancial Inc 20260731 0 52.35 52.84 51.43 52.4 151500 52.4 up up correct
SMCI.US Super Micro Computer Inc 20260731 0 28.65 29.3 27.21 28.4 34956100 28.4 down down correct
SMID.US Smith 20260731 0 28.46 28.67 26.5 27.14 18200 27.14 down down correct
SMIT.US Schmitt Industries Inc 20260731 0 0.0331 0.0331 0.0331 0.0331 0 0.0331
SMMT.US Summit Therapeutics Inc 20260731 0 13.44 13.587 13.01 13.02 3995100 13.02 down up incorrect
SMPL.US The Simply Good Foods Company 20260731 0 10.28 10.47 10.09 10.18 1646600 10.18 down up incorrect
SMSI.US Smith Micro Software Inc 20260731 0 2.51 2.68 2.49 2.59 53000 2.59 up down incorrect
SMTC.US Semtech Corporation 20260731 0 121.85 125.29 115.63 117.82 2399000 117.82 down up incorrect
SMTI.US Sanara MedTech Inc 20260731 0 33.62 34 33.62 33.86 576500 33.86 up down incorrect
SNAX.US Stryve Foods Inc 20260731 0 0.041 0.041 0.041 0.041 0 0.041
SNBR.US Sleep Number Corporation 20260731 0 0.025 0.025 0.022 0.023 79444 0.023 down down correct
SND.US Smart Sand Inc 20260731 0 4.16 4.34 4.12 4.31 346900 4.31 up up correct
SNDL.US Sundial Growers Inc 20260731 0 1.24 1.25 1.21 1.23 1871200 1.23 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260731 0 19.37 19.5 18.642 19.05 1206200 19.05 down down correct
SNES.US SenesTech Inc 20260731 0 1.3 1.36 1.25 1.35 8300 1.35 up up correct
SNEX.US StoneX Group Inc 20260731 0 78.77 79.345 75.25 76.57 756528 76.57 down down correct
SNFCA.US Security National Financial Corporation 20260731 0 9.4 9.545 9.195 9.37 44718 9.37 down down correct
SNGX.US Soligenix Inc 20260731 0 0.37 0.4 0.36 0.37 325200 0.37
SNOA.US Sonoma Pharmaceuticals Inc 20260731 0 1.12 1.14 1.1 1.1 28600 1.1 down down correct
SNPS.US Synopsys Inc 20260731 0 377.91 389.64 375.51 388.76 2250200 388.76 up up correct
SNT.US Senstar Technologies Ltd. 20260731 0 1.73 1.74 1.63 1.63 3700 1.63 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260731 0 1.67 1.76 1.6 1.64 47800 1.64 down down correct
SNY.US Sanofi 20260731 0 43.03 43.1 42.48 43.08 2943400 43.08 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260731 0 16.44 16.5 15.831 16.31 56688800 16.31 down up incorrect
SOHOB.US Sotherly Hotels Inc 20260731 0 1 1 1 1 1000 1
SOHON.US Sotherly Hotels Inc 20260731 0 8 8 8 8 0 8
SOHOO.US Sotherly Hotels Inc 20260731 0 3.28 3.28 3.28 3.28 0 3.28
SOHU.US Sohu.com Limited 20260731 0 13.72 13.93 13.42 13.87 21600 13.87 up up correct
SONM.US Sonim Technologies Inc 20260731 0 3.12 3.392 3.12 3.392 7600 3.392 up up correct
SONO.US Sonos Inc 20260731 0 14.34 14.86 14.27 14.66 2465600 14.66 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260731 0 0.0016 0.0016 0.0016 0.0016 11057 0.0016
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260731 0 5.76 5.86 5.55 5.67 78356 5.67 down down correct
SOTK.US Sono 20260731 0 5.23 5.23 5.02 5.17 27504 5.17 down down correct
SPCB.US SuperCom Ltd 20260731 0 10.6 10.92 10.42 10.71 48600 10.71 up down incorrect
SPFI.US South Plains Financial Inc 20260731 0 44.5 45.02 43.99 44.84 100700 44.84 up down incorrect
SPOK.US Spok Holdings Inc 20260731 0 10.61 10.925 10.32 10.9 148884 10.589 up up correct
SPRB.US Spruce Biosciences Inc 20260731 0 43.06 43.3 42 42.83 23400 42.83 down down correct
SPRO.US Spero Therapeutics Inc 20260731 0 1.2 1.214 1.17 1.17 824600 1.17 down down correct
SPSC.US SPS Commerce Inc 20260731 0 71.7 75.69 69 73.39 1414700 73.39 up up correct
SPT.US Sprout Social Inc 20260731 0 8.33 8.63 8.27 8.58 863100 8.58 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260731 0 1.15 1.155 1.125 1.14 122400 1.14 down down correct
SPWR.US SunPower Corporation 20260731 0 0.319 0.323 0.3 0.301 3367800 0.301 down down correct
SQFT.US Presidio Property Trust Inc 20260731 0 2.17 2.17 2.17 2.17 0 2.17
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260731 0 5.925 6 5.86 6 2900 6 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260731 0 14.77 14.8 14.29 14.54 3831000 14.54 down up incorrect
SRAX.US SRAX Inc 20260731 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260731 0 89.61 90.09 88.86 89.74 105200 89.2938 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260731 0 0.0006 0.0006 0.0004 0.0005 20281 0.0005 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20260731 0 15.5 15.65 14.84 14.86 3603400 14.86 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260731 0 61.5 61.5 61.5 61.5 0 60.9818
SRRK.US Scholar Rock Holding Corporation 20260731 0 49.04 49.33 46.92 47.295 786700 47.295 down up incorrect
SRTS.US Sensus Healthcare Inc 20260731 0 2.93 2.98 2.81 2.91 6600 2.91 down down correct
SRZN.US Surrozen Inc. Common Stock 20260731 0 21 22.58 20.75 22.21 304200 22.21 up up correct
SSB.US South State Corporation 20260731 0 105.68 106.23 104.58 105.09 832000 104.451 down down correct
SSBI.US Summit State Bank 20260731 0 12.66 12.75 12.39 12.39 21500 12.39 down down correct
SSKN.US STRATA Skin Sciences Inc 20260731 0 0.0055 0.0055 0.0055 0.0055 0 0.0055
SSNC.US SS&C Technologies Holdings Inc 20260731 0 76.61 77.43 75.89 77.05 2132000 76.7714 up up correct
SSP.US The E.W. Scripps Company 20260731 0 2.79 2.84 2.78 2.81 439400 2.81 up up correct
SSRM.US SSR Mining Inc 20260731 0 25.95 26.24 24.98 25.62 2173100 25.5959 down down correct
SSTI.US ShotSpotter Inc 20260731 0 8.02 8.12 7.41 7.75 45600 7.75 down down correct
SSYS.US Stratasys Ltd 20260731 0 8.09 8.24 7.81 7.82 368700 7.82 down down correct
STAA.US STAAR Surgical Company 20260731 0 24.36 24.61 23.74 24.36 1477600 24.36
STAB.US Statera Biopharma Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260731 0 52.25 52.62 51.61 52.15 279400 51.7717 down down correct
STEP.US StepStone Group Inc 20260731 0 43.8 44.49 42.8 43.86 1078100 43.5717 up up correct
STGW.US MDC Partners Inc 20260731 0 8.46 8.5 8.15 8.45 2038900 8.45 down down correct
STIM.US Neuronetics Inc 20260731 0 1.98 2.095 1.91 1.98 1152900 1.98
STKS.US The ONE Group Hospitality Inc 20260731 0 1.77 1.8199 1.77 1.78 5859 1.78 up up correct
STLD.US Steel Dynamics Inc 20260731 0 255.23 255.23 250.3 251.26 902400 251.26 down down correct
STNE.US StoneCo Ltd 20260731 0 11.33 11.4 10.97 11.38 3776700 11.38 up up correct
STOK.US Stoke Therapeutics Inc 20260731 0 29.75 30 28.7 28.86 715800 28.86 down down correct
STRA.US Strategic Education Inc 20260731 0 84.01 86.58 80.69 82 292000 82 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260731 0 89.18 89.86 88.22 89.46 2079300 88.5358 up up correct
STRL.US Sterling Construction Company Inc 20260731 0 610.53 622.41 585.83 596.77 827400 596.77 down down correct
STRM.US Streamline Health Solutions Inc 20260731 0 0.4 0.405 0.4 0.4 24100 0.4
STRO.US Sutro Biopharma Inc 20260731 0 24.75 25.055 23.765 24.17 163209 24.17 down down correct
STRR.US Star Equity Holdings Inc 20260731 0 10.65 10.8 10.58 10.8 2200 10.8 up up correct
STRRP.US Star Equity Holdings Inc 20260731 0 10.1 10.1 10.1 10.1 0 9.8462
STRS.US Stratus Properties Inc 20260731 0 19.7 19.93 19.1 19.6 216800 19.6 down down correct
STRT.US Strattec Security Corporation 20260731 0 88.13 88.8 82.99 87.89 84500 87.89 down down correct
STTK.US Shattuck Labs Inc 20260731 0 7.28 7.43 6.905 7.07 660500 7.07 down down correct
STX.US Seagate Technology Holdings plc 20260731 0 901.68 921.78 837.73 856.13 6130400 856.13 down up incorrect
SUNS.US SLR Senior Investment Corp 20260731 0 8.06 8.065 7.79 7.84 38000 7.84 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260731 0 45.19 45.67 44.35 44.63 573600 44.63 down up incorrect
SURG.US SurgePays Inc. Common Stock 20260731 0 0.22 0.228 0.205 0.218 985500 0.218 down up incorrect
SVC.US Service Properties Trust 20260731 0 8.06 8.17 7.925 8.03 1303558 8.03 down down correct
SVRA.US Savara Inc 20260731 0 5.54 5.63 5.35 5.46 1168500 5.46 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260731 0 0.01 0.01 0.01 0.01 2000 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260731 0 1.99 2.03 1.95 1.97 12300 1.97 down down correct
SWBI.US Smith & Wesson Brands Inc 20260731 0 15.01 15.02 14.4338 14.55 364265 14.55 down down correct
SWIM.US Latham Group Inc 20260731 0 5.46 5.46 5.29 5.36 506700 5.36 down down correct
SWKS.US Skyworks Solutions Inc 20260731 0 63.34 63.34 60.42 62.28 6203500 62.28 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260731 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260731 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260731 0 0.069 0.069 0.055 0.062 766286 4.96 down up incorrect
SY.US So 20260731 0 1.81 1.96 1.81 1.84 113700 1.84 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260731 0 86.5 87.87 84.98 85.1 277400 85.1 down down correct
SYBX.US Synlogic Inc 20260731 0 1.19 1.26 1.17 1.2 300801 1.2 up down incorrect
SYNA.US Synaptics Incorporated 20260731 0 112.61 112.92 106.96 107.32 866200 107.32 down up incorrect
SYPR.US Sypris Solutions Inc 20260731 0 1.9 1.9 1.85 1.86 21100 1.86 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260731 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260731 0 10.49 10.49 10.43 10.43 12200 10.43 down down correct
TACT.US TransAct Technologies Incorporated 20260731 0 4.88 5.22 4.84 5.18 14600 5.18 up up correct
TAIT.US Taitron Components Incorporated 20260731 0 1.7 1.83 1.7 1.83 17196 1.7928 up up correct
TAKMX.US TAKMX 20260731 0 8.04 8.04 8.04 8.04 0 8.04
TALK.US Talkspace Inc 20260731 0 5.23 5.23 5.21 5.22 1774900 5.22 down down correct
TANH.US Tantech Holdings Ltd 20260731 0 0.42 0.441 0.378 0.421 237900 0.421 up down incorrect
TAOP.US Taoping Inc 20260731 0 0.62 0.7 0.58 0.69 34500 0.69 up up correct
TARA.US Protara Therapeutics Inc 20260731 0 4 4.045 3.805 3.92 294600 3.92 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260731 0 58.85 59.33 57.32 59.04 637000 59.04 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260731 0 5.92 6.08 5.835 6.07 437848 6.07 up up correct
TATT.US TAT Technologies Ltd 20260731 0 41 41.19 38.75 38.9 222200 38.9 down down correct
TAYD.US Taylor Devices Inc 20260731 0 51.72 52 50.84 51.33 18000 51.33 down down correct
TBBK.US The Bancorp Inc 20260731 0 65.13 68.65 64.54 67.07 633200 67.07 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260731 0 5.1 5.15 4.955 5.01 2368100 5.01 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260731 0 21.8 22.02 21.62 21.91 52800 21.8088 up up correct
TBNK.US Territorial Bancorp Inc 20260731 0 54.53 54.84 54.41 54.46 63403 54.46 down down correct
TBPH.US Theravance Biopharma Inc 20260731 0 16.87 16.88 16.85 16.86 369700 16.86 down up incorrect
TC.US TuanChe ADR 20260731 0 2.15 2.18 1.96 1.96 153900 1.96 down down correct
TCBI.US Texas Capital Bancshares Inc 20260731 0 99.22 99.82 97.91 98.85 349000 98.6466 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260731 0 20.3 20.57 20.2701 20.44 30932 20.0831 up up correct
TCBK.US TriCo Bancshares 20260731 0 57.89 58.39 57.42 57.54 213662 57.54 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260731 0 17.48 17.6 17.48 17.6 2000 17.6 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260731 0 43.62 43.89 43.04 43.84 79400 43.84 up up correct
TCCO.US Technical Communications Corporation 20260731 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TCMD.US Tactile Systems Technology Inc 20260731 0 28.15 28.275 27.435 28.17 150400 28.17 up up correct
TCOM.US Trip.com Group Limited 20260731 0 46.45 47.07 46.39 47.01 2500800 47.01 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260731 0 17.28 17.3 17.27 17.29 5050 17.29 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20260731 0 3.25 3.295 3.19 3.25 565569 3.25
TCRX.US Tscan Therapeutics Inc 20260731 0 0.78 0.78 0.73 0.743 253900 0.743 down down correct
TCX.US Tucows Inc 20260731 0 11.1 16.09 11.1 15.44 672647 15.44 up up correct
TDAC.US Trident Acquisitions Corp 20260731 0 10.83 10.83 10.8241 10.83 12921 10.83
TDACU.US Trident Acquisitions Corp 20260731 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260731 0 18.97 19.13 18.8001 19.1 88701 19.1 up up correct
TDUP.US ThredUp Inc 20260731 0 5.9 5.915 5.705 5.78 1317600 5.78 down down correct
TEAM.US Atlassian Corporation Plc 20260731 0 95.68 101.62 95.35 101.015 2731800 101.015 up up correct
TECH.US Bio 20260731 0 72.09 72.17 71.96 72.09 4033500 71.9307
TELA.US TELA Bio Inc 20260731 0 0.7 0.752 0.68 0.73 19500 0.73 up up correct
TENB.US Tenable Holdings Inc 20260731 0 32.5 33.47 31.8 32.64 3448800 32.64 up up correct
TENX.US Tenax Therapeutics Inc 20260731 0 15.04 15.52 13.65 13.7 1784900 13.7 down down correct
TER.US Teradyne Inc 20260731 0 382.99 392 362.23 367.69 3771500 367.69 down down correct
TFC.US PR 20260731 0 18.42 18.46 18.34 18.34 139609 18.0421 down down correct
TFSL.US TFS Financial Corporation 20260731 0 18.61 19.3 18.33 18.41 2241700 18.41 down down correct
TGLS.US Tecnoglass Inc 20260731 0 43.73 44.01 43.2 43.44 156000 43.44 down down correct
TGTX.US TG Therapeutics Inc 20260731 0 53.46 53.46 51.55 52.03 2489895 52.03 down down correct
TH.US Target Hospitality Corp 20260731 0 14.585 15.21 14.08 15.2 1375798 15.2 up up correct
THFF.US First Financial Corporation 20260731 0 80.53 81.77 79.915 80.55 77296 80.55 up up correct
THRM.US Gentherm Incorporated 20260731 0 42.83 42.92 40.18 40.58 490609 40.58 down down correct
THRY.US Thryv Holdings Inc 20260731 0 4.05 4.12 3.93 4.05 299100 4.05
TIGO.US Millicom International Cellular S.A 20260731 0 95.17 96.38 94.13 95.48 2233700 95.48 up up correct
TIGR.US UP Fintech Holding Limited 20260731 0 4.88 4.93 4.77 4.9 1099500 4.9 up up correct
TIL.US Instil Bio Inc 20260731 0 7.19 7.19 7.05 7.12 10380 7.12 down up incorrect
TILE.US Interface Inc 20260731 0 33.68 34.36 33.35 34.26 265100 34.26 up down incorrect
TIPT.US Tiptree Inc 20260731 0 17.46 17.79 17.44 17.77 271500 17.7109 up up correct
TITN.US Titan Machinery Inc 20260731 0 17.82 17.88 16.78 16.99 468300 16.99 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260731 0 5.06 5.095 4.788 5 47000 5 down down correct
TLF.US Tandy Leather Factory Inc 20260731 0 2.43 2.43 2.37 2.37 3700 2.37 down down correct
TLRY.US Tilray Inc 20260731 0 4.22 4.56 4.14 4.54 6391600 4.54 up up correct
TLS.US Telos Corporation 20260731 0 4.38 4.495 4.32 4.44 318500 4.44 up up correct
TLSA.US Tiziana Life Sciences PLC 20260731 0 1 1.15 0.98 1.03 388500 1.03 up down incorrect
TMC.US TMC the metals company Inc 20260731 0 3.665 3.74 3.53 3.56 3243100 3.56 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260731 0 4.35 4.45 4.131 4.31 208500 4.31 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260731 0 0.033 0.033 0.021 0.028 374200 0.028 down up incorrect
TMDX.US TransMedics Group Inc 20260731 0 76.5 76.924 74.87 76.51 532500 76.51 up down incorrect
TMUS.US T 20260731 0 171.5 173.52 169.68 172.71 6746200 171.7189 up up correct
TNDM.US Tandem Diabetes Care Inc 20260731 0 19.1 19.66 18.56 19.5 1834000 19.5 up up correct
TNGX.US Bctg Acquisition Corp 20260731 0 27.52 27.948 26.32 27.18 1687700 27.18 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260731 0 10.18 10.21 9.58 10.01 468300 10.01 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260731 0 0.75 0.765 0.72 0.7403 1624618 0.7403 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260731 0 5.1 5.25 4.86 4.86 1005400 4.86 down down correct
TOIIW.US The Oncology Institute Inc 20260731 0 0.0301 0.049 0.0301 0.049 901 0.049 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260731 0 1.62 1.68 1.6 1.6 8800 1.6 down down correct
TOPS.US Top Ships Inc 20260731 0 0.65 0.66 0.62 0.63 147900 0.63 down up incorrect
TOUR.US Tuniu Corporation 20260731 0 4.99 5.094 4.96 4.96 4700 4.96 down up incorrect
TOWN.US TowneBank 20260731 0 38.21 38.275 37.795 37.91 631036 37.91 down up incorrect
TPST.US Tempest Therapeutics Inc 20260731 0 0.883 0.888 0.853 0.856 69500 0.856 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260731 0 6.71 6.9 6.49 6.79 352600 6.79 up down incorrect
TREE.US LendingTree Inc 20260731 0 31.68 33.26 30.85 31.86 555100 31.86 up up correct
TRIB.US Trinity Biotech plc 20260731 0 12.64 12.64 11.58 11.6 13100 11.6 down down correct
TRIN.US Trinity Capital Inc 20260731 0 17.55 17.71 17.355 17.55 918900 17.3881
TRIP.US TripAdvisor Inc 20260731 0 14.4 14.4 14.05 14.17 1884300 14.17 down down correct
TRMB.US Trimble Inc 20260731 0 56.75 57.71 55.93 56.58 2585700 56.58 down up incorrect
TRMD.US TORM plc 20260731 0 30.45 30.54 30.02 30.31 288600 30.31 down down correct
TRMK.US Trustmark Corporation 20260731 0 47.54 47.73 46.89 47.45 360439 47.1917 down up incorrect
TRNS.US Transcat Inc 20260731 0 83.67 86.71 82.8 85.37 73700 85.37 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260731 0 1.48 1.48 1.38 1.4 636800 1.4 down down correct
TROO.US TROOPS Inc 20260731 0 1.81 1.82 1.68 1.7 114800 1.7 down down correct
TROW.US T. Rowe Price Group Inc 20260731 0 115.13 116.07 110.25 111.75 5188200 111.75 down down correct
TRS.US TriMas Corporation 20260731 0 37.75 40.09 36.89 39.93 693100 39.891 up up correct
TRST.US TrustCo Bank Corp NY 20260731 0 56.48 57.2 56.13 56.98 113100 56.98 up up correct
TRTN.US PE 20260731 0 18.9 18.9 18.75 18.8 12432 18.8 down down correct
TRUP.US Trupanion Inc 20260731 0 24.63 24.71 24.005 24.49 240000 24.49 down down correct
TRVG.US trivago N.V 20260731 0 5.34 5.38 5.27 5.28 21600 5.28 down down correct
TRVI.US Trevi Therapeutics Inc 20260731 0 18.49 18.49 17.635 18.25 1350300 18.25 down down correct
TRVN.US Trevena Inc 20260731 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260731 0 38.26 38.55 36.91 37.26 135600 37.26 down down correct
TSBK.US Timberland Bancorp Inc 20260731 0 44.66 45.42 44.3 44.83 69456 44.5326 up down incorrect
TSCO.US Tractor Supply Company 20260731 0 30.17 30.79 29.97 30.77 10823400 30.5589 up up correct
TSEM.US Tower Semiconductor Ltd 20260731 0 228.36 232.89 213.01 219.67 1869200 219.67 down down correct
TSHA.US Taysha Gene Therapies Inc 20260731 0 5.88 5.92 5.725 5.86 2287900 5.86 down down correct
TSLA.US Tesla Inc 20260731 0 309.69 315.5 301.97 311.21 36630600 311.21 up up correct
TTD.US The Trade Desk Inc 20260731 0 18.08 18.29 17.71 18.04 16452700 18.04 down up incorrect
TTEC.US TTEC Holdings Inc 20260731 0 2.57 2.59 2.45 2.49 169300 2.49 down up incorrect
TTEK.US Tetra Tech Inc 20260731 0 32.11 33.23 31.56 33.16 3546400 33.0927 up down incorrect
TTGT.US TechTarget Inc 20260731 0 4.46 4.54 4.26 4.49 451100 4.49 up down incorrect
TTMI.US TTM Technologies Inc 20260731 0 124.17 126.24 115.02 115.44 2436300 115.44 down up incorrect
TTOO.US T2 Biosystems Inc 20260731 0 0.0005 0.0005 0.0005 0.0005 1305 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260731 0 2.94 2.94 2.94 2.94 100 2.94
TTWO.US Take 20260731 0 246.37 247.08 237.96 242.92 1931000 242.92 down down correct
TUSK.US Mammoth Energy Services Inc 20260731 0 2.65 2.715 2.57 2.65 230600 2.65
TVACU.US Thayer Ventures Acquisition Corporation 20260731 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260731 0 0.3766 0.569 0.3766 0.5241 2001 0.5241 up up correct
TVTX.US Travere Therapeutics Inc 20260731 0 57.29 57.55 55.3038 55.89 1715000 55.89 down down correct
TW.US Tradeweb Markets Inc 20260731 0 97.49 101.96 96.525 100.5 3439300 100.3694 up down incorrect
TWIN.US Twin Disc Incorporated 20260731 0 23 23.08 22.64 22.81 58200 22.7647 down down correct
TWLVU.US Twelve Seas Investment Company II 20260731 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260731 0 93.07 93.57 88.3 91.55 1494200 91.55 down up incorrect
TXG.US 10x Genomics Inc 20260731 0 49.858 50.34 46.25 47.27 2869300 47.27 down up incorrect
TXMD.US TherapeuticsMD Inc 20260731 0 2.03 2.06 2.02 2.03 9500 2.03
TXN.US Texas Instruments Incorporated 20260731 0 284.06 285.11 273.59 275.74 8835500 275.74 down down correct
TXRH.US Texas Roadhouse Inc 20260731 0 208.22 208.56 205.07 205.44 492500 204.6523 down down correct
TYRA.US Tyra Biosciences Inc 20260731 0 33.06 33.06 31.12 31.88 712733 31.88 down down correct
TZOO.US Travelzoo 20260731 0 7.02 7.33 7.02 7.23 154700 7.23 up up correct
UAL.US United Airlines Holdings Inc 20260731 0 123.56 123.93 121 121.33 2660600 121.33 down down correct
UBCP.US United Bancorp Inc 20260731 0 15.25 15.25 15.25 15.25 600 15.25
UBOH.US United Bancshares Inc 20260731 0 39 39 39 39 250 38.7424
UBSI.US United Bankshares Inc 20260731 0 48.43 48.64 48.05 48.45 1197300 48.45 up up correct
UCL.US uCloudlink Group Inc 20260731 0 0.8688 0.8688 0.8603 0.8603 712 0.8603 down down correct
UCTT.US Ultra Clean Holdings Inc 20260731 0 89.06 91.19 83.15 83.31 1394800 83.31 down down correct
UEIC.US Universal Electronics Inc 20260731 0 4.66 4.66 4.58 4.58 53759 4.3534 down up incorrect
UFCS.US United Fire Group Inc 20260731 0 51.48 52.04 50.85 51.36 121500 51.36 down down correct
UFPI.US UFP Industries Inc 20260731 0 85.47 87.38 85.1 86.74 602500 86.3705 up up correct
UFPT.US UFP Technologies Inc 20260731 0 258.13 258.13 249 254.78 121200 254.78 down down correct
UG.US United 20260731 0 7.12 7.35 7.05 7.05 5600 7.05 down down correct
UHAL.US AMERCO 20260731 0 70.89 71.3 69.98 70.91 122700 70.91 up up correct
UK.US Ucommune International Ltd 20260731 0 2.06 2.129 2.023 2.094 6000 2.094 up up correct
ULBI.US Ultralife Corporation 20260731 0 5.22 5.28 5.16 5.19 35600 5.19 down down correct
ULCC.US Frontier Group Holdings Inc 20260731 0 6.98 7.17 6.62 6.75 3893300 6.75 down down correct
ULH.US Universal Logistics Holdings Inc 20260731 0 13.38 13.85 12.9 13.38 44000 13.3048
ULTA.US Ulta Beauty Inc 20260731 0 516.37 516.37 506.21 512.83 511300 512.83 down down correct
UMBF.US UMB Financial Corporation 20260731 0 145.63 146.25 144.11 145.73 723800 145.73 up up correct
UNB.US Union Bankshares Inc 20260731 0 23.4 23.69 23.03 23.03 7500 23.03 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20260731 0 5.26 5.29 4.98 5.01 486100 5.01 down up incorrect
UNIT.US Uniti Group Inc 20260731 0 9.2 9.885 9.19 9.72 4291800 9.72 up down incorrect
UNTY.US Unity Bancorp Inc 20260731 0 58.78 59.5 58.34 58.89 53800 58.89 up down incorrect
UONE.US Urban One Inc 20260731 0 5.11 5.11 4.98 5.04 4700 5.04 down up incorrect
UONEK.US Urban One Inc 20260731 0 4.84 5.09 4.84 5.04 7900 5.04 up down incorrect
UPC.US Universe Pharmaceuticals INC 20260731 0 3.48 3.48 3.16 3.16 11832190 3.16 down up incorrect
UPLD.US Upland Software Inc 20260731 0 4.48 4.66 4.338 4.36 15500 4.36 down up incorrect
UPST.US Upstart Holdings Inc 20260731 0 26.84 27.69 26.2 27.44 3319300 27.44 up down incorrect
UPWK.US Upwork Inc 20260731 0 9.06 9.27 8.84 9.16 3286100 9.16 up up correct
URBN.US Urban Outfitters Inc 20260731 0 76.78 76.78 74.12 74.18 852700 74.18 down down correct
URGN.US UroGen Pharma Ltd 20260731 0 41.1 41.105 38.01 38.24 814700 38.24 down down correct
UROY.US Uranium Royalty Corp 20260731 0 3.35 3.52 3.245 3.4 5104300 3.4 up up correct
USAU.US U.S. Gold Corp 20260731 0 13.37 13.47 12.81 12.98 175500 12.98 down down correct
USCB.US US Century Bank 20260731 0 21.85 22.099 21.59 21.97 55200 21.8478 up up correct
USEG.US U.S. Energy Corp 20260731 0 1.14 1.2 1.13 1.14 1233299 1.14
USIO.US Usio Inc 20260731 0 2.16 2.26 2.08 2.13 248300 2.13 down down correct
USLM.US United States Lime & Minerals Inc 20260731 0 112.32 112.98 108.6 110.3 442800 110.2449 down down correct
USQIX.US USQ Core Real Estate Fund 20260731 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260731 0 525.84 525.84 514.34 517.71 616600 517.71 down down correct
UTMD.US Utah Medical Products Inc 20260731 0 70.02 70.76 69.41 70.52 22531 70.52 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260731 0 2.4 2.49 2.4 2.48 6600 2.48 up up correct
UVSP.US Univest Financial Corporation 20260731 0 44.42 44.73 44.08 44.24 262600 44.0131 down down correct
UXIN.US Uxin Limited 20260731 0 1.42 1.43 1.38 1.39 78900 1.39 down down correct
VABK.US Virginia National Bankshares Corporation 20260731 0 46.13 46.13 45.51 45.795 6699 45.4433 down up incorrect
VALN.US Valneva SE 20260731 0 5.09 5.09 4.92 4.97 23000 4.97 down up incorrect
VALU.US Value Line Inc 20260731 0 34.58 37.76 34.19 34.19 1600 34.19 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260731 0 0.056 0.056 0.0001 0.0001 611 0.0001 down up incorrect
VBNK.US VersaBank Common Shares 20260731 0 19.53 19.64 19.15 19.34 88500 19.34 down down correct
VC.US Visteon Corporation 20260731 0 104.27 105.11 101.92 104.54 439300 104.155 up down incorrect
VCEL.US Vericel Corporation 20260731 0 46.97 47.11 45.17 45.96 521500 45.96 down up incorrect
VCMIX.US Versus Capital Multi 20260731 0 23.51 23.51 23.51 23.51 0 23.51
VCNX.US Vaccinex Inc 20260731 0 0.85 0.85 0.85 0.85 100 0.85
VCRRX.US Versus Capital Real Assets Fund LLC 20260731 0 29.16 29.16 29.16 29.16 0 28.8512
VCTR.US Victory Capital Holdings Inc 20260731 0 98.95 99.66 97.838 99.03 409500 99.03 up up correct
VCYT.US Veracyte Inc 20260731 0 48.77 50.17 43.52 46.32 5994800 46.32 down down correct
VECO.US Veeco Instruments Inc 20260731 0 50.78 54.17 49.03 50 993400 50 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260731 0 12.42 12.539 11.301 11.7 101900 11.7 down down correct
VELO.US Velocity Acquisition Corp 20260731 0 9.99 10.58 9.73 10.13 1595300 10.13 up up correct
VEON.US VEON Ltd 20260731 0 52.64 54.38 51.2 52.29 157700 52.29 down down correct
VERA.US Vera Therapeutics Inc 20260731 0 32.75 32.81 31.54 32.1 1443800 32.1 down down correct
VERB.US Verb Technology Company Inc 20260731 0 3.07 3.1565 2.93 2.98 232560 2.98 down down correct
VERI.US Veritone Inc 20260731 0 1.07 1.09 1.02 1.09 2095500 1.09 up up correct
VERU.US Veru Inc 20260731 0 2.26 2.27 2.17 2.24 153700 2.24 down down correct
VERX.US Vertex Inc 20260731 0 12.42 12.95 12.37 12.91 2309300 12.91 up up correct
VFF.US Village Farms International Inc 20260731 0 1.96 1.98 1.88 1.92 1308981 1.92 down down correct
VFLEX.US VFLEX 20260731 0 27.71 27.71 27.71 27.71 0 27.5484
VG.US Vonage Holdings Corp 20260731 0 13.34 13.55 13.12 13.38 10457100 13.38 up up correct
VIA.US Via Renewables Inc 20260731 0 19.72 20.4 19.27 20.34 693700 20.34 up up correct
VIAV.US Viavi Solutions Inc 20260731 0 37.37 37.96 35.82 36.95 5998400 36.95 down down correct
VICR.US Vicor Corporation 20260731 0 220.16 224 206.5 207.37 757900 207.37 down up incorrect
VINC.US Vincerx Pharma Inc 20260731 0 0.0127 0.0127 0.0127 0.0127 30037 0.0127
VINP.US Vinci Partners Investments Ltd 20260731 0 9.79 9.87 9.79 9.86 19000 9.6865 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260731 0 0.75 0.78 0.75 0.77 24800 0.77 up down incorrect
VIR.US Vir Biotechnology Inc 20260731 0 8.95 8.96 8.535 8.66 1126900 8.66 down up incorrect
VIRC.US Virco Mfg. Corporation 20260731 0 6 6.08 5.9 6.05 95900 6.05 up up correct
VIRT.US Virtu Financial Inc 20260731 0 59.182 59.755 57.78 58.73 983032 58.5153 down up incorrect
VISL.US Vislink Technologies Inc 20260731 0 2.76 2.76 2.73 2.73 1200 2.73 down up incorrect
VITL.US Vital Farms Inc 20260731 0 12.46 12.86 12.21 12.73 1394500 12.73 up down incorrect
VIVE.US Viveve Medical Inc 20260731 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260731 0 3.65 3.78 3.5 3.57 421500 3.57 down up incorrect
VKTX.US Viking Therapeutics Inc 20260731 0 33.4 33.75 31.48 31.74 1867300 31.74 down down correct
VLGEA.US Village Super Market Inc 20260731 0 43.83 44.58 43.66 43.94 35800 43.94 up up correct
VLY.US Valley National Bancorp 20260731 0 14.37 14.44 14.16 14.29 7446900 14.29 down down correct
VLYPO.US Valley National Bancorp 20260731 0 24.99 25.02 24.94 25.02 15700 25.02 up up correct
VLYPP.US Valley National Bancorp 20260731 0 25.05 25.13 25 25.13 17300 25.13 up up correct
VMAR.US Vision Marine Technologies Inc 20260731 0 0.652 0.66 0.516 0.525 141020 5.25 down up incorrect
VMD.US Viemed Healthcare Inc 20260731 0 11.68 11.9 11.325 11.67 454100 11.67 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260731 0 5.16 5.16 4.95 5.1 540608 5.1 down up incorrect
VNET.US 21Vianet Group Inc 20260731 0 7.4 7.43 6.94 7.17 8667600 7.17 down up incorrect
VNO.US PO 20260731 0 14.64 14.76 14.52 14.76 31786 14.76 up down incorrect
VNOM.US Viper Energy Partners LP 20260731 0 43.53 44.71 43.48 44.61 1391248 43.9022 up down incorrect
VOD.US Vodafone Group Plc 20260731 0 15.61 15.88 15.48 15.78 3359400 15.78 up down incorrect
VOR.US Vor Biopharma Inc 20260731 0 21.51 21.72 20.48 21.15 905000 21.15 down up incorrect
VRA.US Vera Bradley Inc 20260731 0 3.47 3.52 3.34 3.41 259100 3.41 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260731 0 5.27 5.554 5.21 5.22 5000 5.22 down down correct
VRDN.US Viridian Therapeutics Inc 20260731 0 19.66 19.9 18.89 18.92 1088000 18.92 down down correct
VREX.US Varex Imaging Corporation 20260731 0 11.05 11.22 10.86 11.19 314600 11.19 up up correct
VRM.US Vroom Inc 20260731 0 6.9 8.035 6.9 7.49 6400 7.49 up up correct
VRME.US VerifyMe Inc 20260731 0 0.7 0.72 0.6902 0.7151 9300 0.7151 up up correct
VRNS.US Varonis Systems Inc 20260731 0 39.8 40.93 38.96 39.95 1750900 39.95 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260731 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260731 0 5.02 5.32 4.96 5.29 5233300 5.29 up up correct
VRSK.US Verisk Analytics Inc 20260731 0 197.86 199.46 193.41 194.85 1946800 194.85 down down correct
VRSN.US VeriSign Inc 20260731 0 283.66 294.12 280.35 290.02 1108751 289.1711 up up correct
VRTS.US Virtus Investment Partners Inc 20260731 0 160.36 160.36 147.86 159.35 324036 159.35 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260731 0 480.67 480.67 469.87 477.1 957700 477.1 down down correct
VS.US Versus Systems Inc 20260731 0 1.25 1.38 1.25 1.25 11600 1.25
VSAT.US Viasat Inc 20260731 0 79.76 79.76 74.71 76.93 1366200 76.93 down down correct
VSEC.US VSE Corporation 20260731 0 193.61 195.56 188.34 194.39 233529 194.39 up up correct
VSLYX.US If Inv Snr Fnd Y 20260731 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260731 0 6.04 6.09 5.54 5.8 1857200 5.8 down down correct
VTGN.US VistaGen Therapeutics Inc 20260731 0 0.24 0.25 0.24 0.24 794200 0.24
VTRS.US Viatris Inc 20260731 0 17.65 17.69 17.38 17.56 15567200 17.4293 down down correct
VTSI.US VirTra Inc 20260731 0 3.16 3.17 3.05 3.09 15800 3.09 down down correct
VTVT.US vTv Therapeutics Inc 20260731 0 32.65 33.53 31.45 32.35 136800 32.35 down down correct
VUZI.US Vuzix Corporation 20260731 0 2.38 2.45 2.27 2.33 647800 2.33 down down correct
VVOS.US Vivos Therapeutics Inc 20260731 0 0.406 0.42 0.394 0.41 186100 0.41 up up correct
VXRT.US Vaxart Inc 20260731 0 0.53 0.56 0.46 0.54 201000 0.54 up up correct
VYGR.US Voyager Therapeutics Inc 20260731 0 3.12 3.12 2.97 3.03 418900 3.03 down down correct
WABC.US Westamerica Bancorporation 20260731 0 59.81 60.23 59.31 60.15 139111 59.67 up down incorrect
WAFD.US Washington Federal Inc 20260731 0 36.62 36.85 36.26 36.77 666758 36.4991 up up correct
WAFDP.US Washington Federal Inc 20260731 0 16.42 16.477 16.31 16.31 17600 16.31 down down correct
WAFU.US Wah Fu Education Group Limited 20260731 0 1.5 1.55 1.46 1.49 6800 1.49 down down correct
WAL.US PA 20260731 0 24.21 24.28 24.16 24.28 45753 24.28 up up correct
WALD.US Waldencast Acquisition Corp 20260731 0 1.74 1.79 1.69 1.73 778100 1.73 down down correct
WALDW.US Waldencast Acquisition Corp 20260731 0 0.04 0.04 0.039 0.039 1200 0.039 down down correct
WASH.US Washington Trust Bancorp Inc 20260731 0 39.18 39.5999 38.51 38.98 115432 38.98 down down correct
WATT.US Energous Corporation 20260731 0 14.29 14.61 13.59 14.11 117600 14.11 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260731 0 7.47 7.5 7.1 7.3 16400 7.3 down down correct
WB.US Weibo Corporation 20260731 0 8.06 8.15 8.01 8.15 515200 8.15 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260731 0 34.89 35.63 34.69 35.49 1020600 35.49 up down incorrect
WDAY.US Workday Inc 20260731 0 155.48 160.89 152.1 160.34 4088200 160.34 up down incorrect
WDC.US Western Digital Corporation 20260731 0 569.11 580 530.55 544.84 9502300 544.84 down down correct
WDFC.US WD 20260731 0 226.64 228.02 225.53 227.14 111500 227.14 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260731 0 0.34 0.34 0.34 0.34 0 0.34
WEN.US The Wendy's Company 20260731 0 7.335 7.395 7.26 7.36 5321316 7.2979 up up correct
WERN.US Werner Enterprises Inc 20260731 0 37.27 38.61 37.12 37.42 1667100 37.42 up up correct
WEYS.US Weyco Group Inc 20260731 0 39.49 40.2585 38.47 39 16926 38.7615 down down correct
WFC.US PD 20260731 0 16.38 16.49 16.36 16.46 118000 16.1936 up up correct
WFCF.US Where Food Comes From Inc 20260731 0 12.11 12.29 12.11 12.12 800 12.12 up up correct
WFCPX.US Wells Fargo & Co Non 20260731 0 16.6 16.6 16.6 16.6 0 16.6
WFRD.US Weatherford International plc Ordinary Shares 20260731 0 85.71 88.37 83.773 87.79 952300 87.5142 up up correct
WHF.US WhiteHorse Finance Inc 20260731 0 6.44 6.48 6.35 6.39 81000 6.39 down down correct
WHLM.US Wilhelmina International Inc 20260731 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260731 0 0.1725 0.1813 0.1428 0.1478 1373300 0.591 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260731 0 36 36 36 36 0 36
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260731 0 9.99 9.99 9.82 9.82 488 9.3257 down up incorrect
WILC.US G. Willi 20260731 0 30.5 30.5 30.5 30.5 0 30.03
WIMI.US WiMi Hologram Cloud Inc 20260731 0 1.21 1.23 1.2 1.2 117100 1.2 down up incorrect
WINA.US Winmark Corporation 20260731 0 331.35 331.35 331.35 331.35 0 330.4364
WING.US Wingstop Inc 20260731 0 134.77 140.06 129.03 129.49 1175800 129.1148 down down correct
WINT.US Windtree Therapeutics Inc 20260731 0 0.0001 0.0004 0.0001 0.0004 511270 0.0004 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20260731 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260731 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260731 0 52.305 55.34 51.62 55.03 2539600 55.03 up up correct
WKEY.US WISeKey International Holding AG 20260731 0 6.12 6.41 6 6.14 61900 6.14 up up correct
WKHS.US Workhorse Group Inc 20260731 0 3.25 3.25 3.025 3.05 43100 3.05 down down correct
WKSP.US Worksport Ltd. Common Stock 20260731 0 0.64 0.65 0.606 0.636 164000 0.636 down down correct
WLDN.US Willdan Group Inc 20260731 0 70.03 73.19 68.41 68.53 357400 68.53 down down correct
WLFC.US Willis Lease Finance Corporation 20260731 0 73.61 73.685 70.53 71.33 149771 71.1623 down down correct
WMG.US Warner Music Group Corp 20260731 0 26.72 26.83 25.832 25.96 3306335 25.7692 down down correct
WNEB.US Western New England Bancorp Inc 20260731 0 13.02 13.06 12.745 12.93 77659 12.8654 down down correct
WNW.US Wunong Net Technology Company Limited 20260731 0 2.445 2.58 2.36 2.5 75100 2.5 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20260731 0 2.8 2.81 2.72 2.79 824400 2.79 down up incorrect
WORX.US SCWorx Corp 20260731 0 0.0558 0.0558 0.0558 0.0558 0 0.6701
WPRT.US Westport Fuel Systems Inc 20260731 0 1.72 1.8 1.69 1.77 110800 1.77 up up correct
WRAP.US Wrap Technologies Inc 20260731 0 1.8 1.85 1.71 1.84 373900 1.84 up up correct
WRLD.US World Acceptance Corporation 20260731 0 181.6 184.05 175.89 179.81 97500 179.81 down down correct
WSBC.US WesBanco Inc 20260731 0 41.56 41.76 41.04 41.38 682300 41.38 down down correct
WSBF.US Waterstone Financial Inc 20260731 0 20.54 20.65 20.36 20.52 62400 20.52 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260731 0 24.2 24.455 23.86 24.28 1293500 24.1937 up up correct
WSFS.US WSFS Financial Corporation 20260731 0 79.96 80.44 79.01 80.2 347100 80.0036 up up correct
WTBA.US West Bancorporation Inc 20260731 0 27.75 28.19 27.57 28.05 57600 27.7951 up down incorrect
WTER.US The Alkaline Water Company Inc 20260731 0 0.03 0.054 0.03 0.05 54237 0.05 up up correct
WTFC.US Wintrust Financial Corporation 20260731 0 160.52 160.71 158.24 159.54 480800 158.9965 down down correct
WTW.US Weight Watchers International Inc 20260731 0 332.68 337.77 330.46 335.92 855200 335.92 up up correct
WVE.US Wave Life Sciences Ltd 20260731 0 5.65 5.75 5.37 5.51 2866800 5.51 down down correct
WVFC.US WVS Financial Corp 20260731 0 19.25 19.5 19.16 19.16 2400 19.0527 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260731 0 2.71 2.71 2.5 2.54 1800 2.54 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260731 0 2.915 2.915 2.885 2.885 600 2.885 down up incorrect
WW.US WW International Inc 20260731 0 13.94 14.42 13.415 14.36 83200 14.36 up up correct
WWD.US Woodward Inc 20260731 0 356.82 364.355 354.905 360.75 901780 360.4293 up up correct
WYNN.US Wynn Resorts Limited 20260731 0 100.6 100.61 97.48 99.31 1487600 99.0675 down down correct
XAIR.US Beyond Air Inc 20260731 0 5.4 5.42 5.02 5.275 30477 5.275 down down correct
XBIO.US Xenetic Biosciences Inc 20260731 0 2.53 2.63 2.53 2.535 8777 2.535 up up correct
XBIT.US XBiotech Inc 20260731 0 2.25 2.2572 2.22 2.23 37802 2.23 down down correct
XCAPX.US ACAP Strategic Fund 20260731 0 29.73 29.73 29.73 29.73 0 29.73
XCUR.US Exicure Inc 20260731 0 1.65 1.65 1.55 1.6 17700 1.6 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260731 0 22.73 22.73 22.73 22.73 0 22.73
XEL.US Xcel Energy Inc 20260731 0 78.19 78.96 77.88 78.2 7004400 78.2 up up correct
XELA.US Exela Technologies Inc 20260731 0 0.006 0.006 0.006 0.006 0 0.006
XELB.US Xcel Brands Inc 20260731 0 1.25 1.25 1.14 1.2 45100 1.2 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260731 0 63.94 64.505 62.56 62.67 737000 62.67 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260731 0 8.34 8.41 7.99 8.08 1623800 8.08 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260731 0 4 4.05 3.87 3.98 415500 3.98 down down correct
XGN.US Exagen Inc 20260731 0 4.62 4.72 4.38 4.53 106500 4.53 down down correct
XILSX.US Pioneer ILS Interval Fund 20260731 0 10.68 10.68 10.68 10.68 0 10.68
XLO.US Xilio Therapeutics Inc. Common Stock 20260731 0 9 9.16 8.89 9.11 11400 9.11 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260731 0 84.91 86.3 82.52 85.72 509000 85.72 up down incorrect
XNCR.US Xencor Inc 20260731 0 21.5 21.57 19.77 20.21 1318724 20.21 down down correct
XNET.US Xunlei Limited 20260731 0 5.6 5.605 5.16 5.34 425100 5.34 down down correct
XONE.US The ExOne Company 20260731 0 49.365 49.37 49.355 49.365 69000 49.207
XOS.US Xos Inc 20260731 0 2.02 2.13 1.96 2.095 114700 2.095 up up correct
XOSWW.US Xos Equity Warrants 20260731 0 0.0017 0.0022 0.0016 0.0021 13129 0.0021 up up correct
XP.US XP Inc 20260731 0 17.24 17.445 16.865 17.06 3001900 17.06 down down correct
XPEL.US XPEL Inc 20260731 0 43.76 44.58 42.92 44.37 135500 44.37 up up correct
XPER.US Xperi Holding Corporation 20260731 0 7.59 7.72 7.386 7.71 401300 7.71 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260731 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260731 0 13.62 13.74 13.19 13.37 3632700 13.37 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260731 0 2.01 2.15 2.01 2.12 7339 2.12 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260731 0 3.49 3.51 2.87 2.95 11714300 2.95 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260731 0 9.18 9.18 9.18 9.18 0 9.1337
XSICX.US Voya Senior Income Fund Class 20260731 0 9.15 9.15 9.15 9.15 0 9.1077
XSIIX.US ING Senior Incm Fd 20260731 0 9.13 9.13 9.13 9.13 0 9.082
XSIWX.US ING Senior Incm Fd 20260731 0 9.19 9.19 9.19 9.19 0 9.1417
XSLCX.US Invesco Senior Loan Fund Class 20260731 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260731 0 2.5 2.82 2.5 2.82 1735 2.82 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260731 0 4.05 4.05 3.9 4 8600 4 down up incorrect
YI.US 111 Inc 20260731 0 3.7 3.85 3.69 3.85 1800 3.85 up up correct
YJ.US Yunji Inc 20260731 0 1.18 1.295 1.18 1.25 5100 1.25 up up correct
YORW.US The York Water Company 20260731 0 30.83 31.2508 30.765 30.97 116605 30.97 up up correct
YQ.US 17 Education & Technology Group Inc 20260731 0 1.785 2.03 1.75 1.93 19100 1.93 up up correct
YTRA.US Yatra Online Inc 20260731 0 0.867 0.867 0.84 0.849 10200 0.849 down down correct
Z.US Zillow Group Inc 20260731 0 33.68 34.22 33.2 34.06 4396500 34.06 up up correct
ZBRA.US Zebra Technologies Corporation 20260731 0 289.24 295.77 286.29 293.82 976900 293.82 up up correct
ZCMD.US Zhongchao Inc 20260731 0 1.19 1.22 1.04 1.13 2023400 1.13 down down correct
ZD.US Ziff Davis Inc. 20260731 0 52.89 53.44 51.57 53.08 397600 53.08 up up correct
ZG.US Zillow Group Inc 20260731 0 33.36 34.83 33.36 34.69 2936900 34.69 up up correct
ZION.US Zions Bancorporation National Association 20260731 0 68.76 70.19 68.76 69.7 1195400 69.2348 up up correct
ZIONP.US Zions Bancorporation National Association 20260731 0 18.35 18.35 18.285 18.35 3194 18.0623
ZKIN.US ZK International Group Co. Ltd 20260731 0 1.26 1.35 1.26 1.35 700 1.35 up up correct
ZLAB.US Zai Lab Limited 20260731 0 18.23 18.77 17.97 18.27 353700 18.27 up up correct
ZM.US Zoom Video Communications Inc 20260731 0 92.19 96.37 91.135 96.07 4598800 96.07 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260731 0 4.95 4.99 4.66 4.74 941200 4.74 down up incorrect
ZS.US Zscaler Inc 20260731 0 148.5 152.505 145.11 151.2 2648100 151.2 up down incorrect
ZUMZ.US Zumiez Inc 20260731 0 20.01 20.01 19.38 19.67 190100 19.67 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260731 0 10.775 12.32 10.7501 12.32 160968 12.32 up up correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.